U.S. markets open in 8 hours 43 minutes

Natural Gas Apr 24 (NGJ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5870-0.0460 (-1.75%)
A partir del 12:32AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 20232.60002.60002.58702.58702.5870151
28 nov 2023------
27 nov 20232.67702.69602.63402.69402.694023,402
24 nov 20232.73702.79202.68602.73402.734023,402
22 nov 20232.71402.75802.69102.74802.748022,980
21 nov 20232.76802.78502.71402.72102.721024,267
20 nov 20232.81702.83302.75602.76702.767019,135
17 nov 20232.90302.92302.78902.83302.833031,261
16 nov 20232.99003.04702.87502.92002.920041,298
15 nov 20232.98003.06202.94703.02103.021023,289
14 nov 20233.05503.07002.95202.97802.978024,289
13 nov 20232.97703.05102.96503.02403.024028,747
10 nov 20232.97502.99002.93702.94602.946023,537
09 nov 20233.03903.04402.95702.98902.989034,357
08 nov 20233.10003.10002.98803.02903.029040,748
07 nov 20233.13003.14703.04803.06403.064026,561
06 nov 20233.20303.20303.12003.13003.130031,792
02 nov 20233.26203.31703.23403.27303.273024,366
01 nov 20233.21703.26403.16203.23103.231021,978
31 oct 20233.24803.25803.15403.22103.221027,100
30 oct 20233.06703.25703.06603.24603.246054,311
29 oct 20233.06203.08503.04803.07303.073020,920
26 oct 20233.15903.20703.09403.13003.130025,126
25 oct 20233.10003.17503.07603.13303.133025,860
24 oct 20233.05503.11603.03903.09003.090014,575
23 oct 20233.04703.05903.00403.04803.048016,969
22 oct 20233.02003.03702.98903.02803.028016,812
19 oct 20233.04903.06103.01003.03603.036020,910
18 oct 20233.16303.16503.04403.05403.054023,882
17 oct 20233.14603.19103.12403.14003.140016,989
16 oct 20233.18903.20003.10503.14603.146019,585
15 oct 20233.21403.21903.14803.18103.181022,336
12 oct 20233.28003.28003.23203.25403.254023,561
11 oct 20233.27603.31903.23803.28203.282024,764
10 oct 20233.27803.31303.17703.27903.279029,508
09 oct 20233.24703.27803.19603.26603.266024,723
08 oct 20233.24003.32503.22703.23603.236020,710
05 oct 20233.18003.26503.16503.25203.252039,301
04 oct 20233.03203.19103.03003.15103.151045,063
03 oct 20233.01103.07303.00403.02803.028026,694
02 oct 20232.95003.02502.93903.01303.013015,132
01 oct 20232.97702.99202.94102.95102.951014,347
28 sept 20233.01903.03202.95902.99502.995017,776
27 sept 20232.96703.02202.95703.01303.013015,716
26 sept 20232.94602.98702.94602.96802.968015,634
25 sept 20233.00703.00902.92702.94402.944024,475
24 sept 20233.00003.01302.96303.00503.005012,775
21 sept 20232.97102.99202.95202.97402.974014,129
20 sept 20232.98603.01602.95902.96802.968019,100
19 sept 20233.03103.05602.98602.99202.992018,634
18 sept 20233.04703.08003.03403.04103.041015,778
17 sept 20232.97203.05302.96303.04803.048013,958
14 sept 20233.03503.04702.97802.99002.990014,303
13 sept 20233.04903.09103.03203.03903.039019,514
12 sept 20233.06803.08403.01703.04603.046023,576
11 sept 20233.04303.09003.03003.06703.067016,953
10 sept 20233.04903.05903.01603.03603.036011,689
07 sept 20233.02603.06603.01703.04803.048012,747
06 sept 20233.02603.07003.00703.03803.038013,994
05 sept 20233.02903.04803.00203.02903.029010,582
04 sept 20233.06603.07503.02203.05203.052013,975
31 ago 20233.12303.16803.09003.10903.109011,594
30 ago 20233.14103.17503.08203.12003.120015,543
29 ago 20233.08603.15003.04603.13503.135014,730
28 ago 20233.12503.12803.04703.08003.080020,434
27 ago 20233.19403.21203.10903.12303.123011,311
24 ago 20233.09903.16603.09703.15403.154010,063
23 ago 20233.10603.15203.06803.12503.125013,446
22 ago 20233.14903.15603.10403.11003.110010,564
21 ago 20233.19403.19403.13403.14803.14809,968
20 ago 20233.16703.22403.16703.20103.201013,866
17 ago 20233.21803.21903.15903.18203.18209,597
16 ago 20233.22503.24103.20903.22403.22405,333
15 ago 20233.24603.26903.20403.21303.21309,670
14 ago 20233.28803.29203.19703.27203.272024,680
13 ago 20233.26103.28903.25803.26103.261010,835
10 ago 20233.24303.27703.19903.25803.258011,558
09 ago 20233.27703.28803.21103.21803.218017,835
08 ago 20233.18603.29203.17703.28003.280024,361
07 ago 20233.15303.19503.13203.19203.192012,170
06 ago 20233.09803.16503.08803.15303.153013,133
03 ago 20233.08003.10303.06303.09203.09205,464
02 ago 20233.05603.09503.04703.08503.08509,110
01 ago 20233.10403.10403.05703.06803.06808,505
31 jul 20233.15803.16603.07903.11203.112012,323
30 jul 20233.14003.16703.12103.15203.15208,066
27 jul 20233.13303.19103.11103.15803.15805,225
26 jul 20233.18303.19103.10903.13603.136012,588
25 jul 20233.18103.22003.16903.17803.17806,378
24 jul 20233.18903.21403.16403.20803.20808,961
23 jul 20233.14503.17903.12303.17003.17006,206
20 jul 20233.14403.16703.13203.14803.14808,344
19 jul 20233.07403.14203.07403.12903.129012,496
18 jul 20233.10003.14203.06803.07303.073011,567
17 jul 20233.08903.12103.07803.10503.10506,365
16 jul 20233.12003.13403.06703.06803.06805,625
13 jul 20233.11603.13303.08803.11503.11506,833
12 jul 20233.12603.14803.09703.11003.11009,047
11 jul 20233.16503.19803.11603.12403.12404,531
10 jul 20233.15203.20603.15203.18903.18907,306
*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...