U.S. markets close in 1 hour 41 minutes

Natural Gas Mar 28 (NGH28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.8800+0.0230 (+0.60%)
A partir del 12:03PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20243.85703.85703.85703.85703.8570-
14 jun 20243.87103.87103.87103.87103.8710-
13 jun 20243.85303.85303.85303.85303.85304
12 jun 20243.88003.90503.88003.90503.905010
11 jun 20243.90703.90703.90703.90703.907017
10 jun 20243.87303.87303.87303.87303.873021
07 jun 20243.85703.85703.85703.85703.85705
06 jun 20243.86803.86803.86803.86803.868022
05 jun 20243.83103.83103.83103.83103.83103
04 jun 20243.82703.82703.82703.82703.8270137
03 jun 20243.84903.84903.84903.84903.84906
31 may 20243.83603.83603.83603.83603.83601
30 may 20243.85103.85103.85103.85103.8510152
29 may 20243.89803.89803.89803.89803.898063
28 may 20243.93903.93903.93903.93903.9390-
24 may 20243.94903.94903.94903.94903.9490-
23 may 20243.94803.94803.94803.94803.94802
22 may 20244.00004.00004.00004.00004.00003
21 may 20243.99103.99103.99103.99103.99101
20 may 20243.99103.99103.99103.99103.991044
17 may 20243.99703.99703.99703.99703.997025
16 may 20243.94803.94803.94803.94803.9480-
15 may 20243.91903.91903.91903.91903.9190100
14 may 20243.89803.89803.89803.89803.898012
13 may 20243.89003.89003.89003.89003.890015
10 may 20243.87503.87503.87503.87503.87505
09 may 20243.84203.84203.82103.82103.82107
08 may 20243.84203.84203.84203.84203.8420-
07 may 20243.91803.91803.91803.91803.9180-
06 may 20243.95103.95103.95103.95103.9510-
03 may 20243.93803.93803.93803.93803.9380-
02 may 20244.00004.00003.97903.97903.979012
01 may 20243.98203.98203.98203.98203.9820-
30 abr 20244.00704.00704.00704.00704.0070-
29 abr 20244.01504.01503.98603.98603.986026
26 abr 20243.99403.99403.99403.99403.99401
25 abr 20244.02304.02304.02304.02304.023010
24 abr 20244.00604.00604.00604.00604.00601
23 abr 20244.02504.02504.02504.02504.025016
22 abr 20244.00804.00804.00804.00804.0080-
19 abr 20243.98603.98603.98603.98603.9860-
18 abr 20243.99003.99003.99003.99003.9900-
17 abr 20243.95403.95403.95403.95403.9540-
16 abr 20244.02304.02304.02304.02304.0230-
15 abr 20244.01504.01504.01504.01504.0150105
12 abr 20243.94003.97103.94003.97103.97101
11 abr 20243.92403.92403.92403.92403.9240-
10 abr 20243.83103.83103.83103.83103.8310-
09 abr 20243.77603.77603.77603.77603.7760-
08 abr 20243.80103.80103.80103.80103.8010-
05 abr 20243.79403.79403.79403.79403.7940-
04 abr 20243.77903.77903.77903.77903.7790-
03 abr 20243.77503.77503.77503.77503.775052
02 abr 20243.80003.80003.80003.80003.800025
01 abr 20243.76103.76103.76103.76103.761010
28 mar 20243.77403.77403.77403.77403.774014
27 mar 20243.73703.73703.73703.73703.73701
26 mar 20243.75203.75203.75203.75203.7520-
25 mar 20243.69103.69103.69103.69103.6910-
22 mar 20243.75903.75903.75903.75903.7590-
21 mar 20243.74203.74203.74203.74203.7420-
20 mar 20243.74003.74003.74003.74003.7400-
19 mar 20243.76803.76803.76803.76803.768010
18 mar 20243.76403.76403.76403.76403.7640-
15 mar 20243.70503.70503.70503.70503.70501
14 mar 20243.71403.71403.71403.71403.7140-
13 mar 20243.70903.70903.70903.70903.7090-
12 mar 20243.71203.71203.71203.71203.7120-
11 mar 20243.73603.73603.73603.73603.736075
08 mar 20243.73003.73003.73003.73003.730050
07 mar 20243.74703.74703.74703.74703.7470-
06 mar 20243.76303.76303.76303.76303.7630-
05 mar 20243.75803.75803.75803.75803.7580-
04 mar 20243.75203.75203.75203.75203.7520-
01 mar 20243.74403.74403.74403.74403.7440-
29 feb 20243.73003.73003.73003.73003.73001
28 feb 20243.72503.72503.72503.72503.7250-
27 feb 20243.71603.71603.70503.70503.70501
26 feb 20243.70103.70103.70103.70103.7010-
23 feb 20243.69503.69503.69503.69503.6950-
22 feb 20243.74203.74203.74203.74203.7420-
21 feb 20243.69203.69203.69203.69203.6920-
20 feb 20243.67003.67003.67003.67003.6700-
16 feb 20243.68003.68003.68003.68003.6800-
15 feb 20243.70003.70003.70003.70003.7000-
14 feb 20243.72503.72503.72503.72503.7250-
13 feb 20243.71503.73103.71503.73103.73101
12 feb 20243.71303.71303.71303.71303.7130-
09 feb 20243.73203.73203.73203.73203.732020
08 feb 20243.74303.74303.74303.74303.7430-
07 feb 20243.75203.75203.75203.75203.7520-
06 feb 20243.77503.77503.77503.77503.7750-
05 feb 20243.75903.75903.75903.75903.7590-
02 feb 20243.78403.78403.78403.78403.7840-
01 feb 20243.79103.79103.79103.79103.791015
31 ene 20243.80503.80503.80503.80503.805016
30 ene 20243.78203.78203.78203.78203.7820-
29 ene 20243.80303.80303.80303.80303.8030-
26 ene 20243.81103.81103.81103.81103.8110-
25 ene 20243.79303.79303.79303.79303.7930-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...