NGJ24.NYM - Natural Gas Apr 24

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20233.00303.00902.99102.99602.9960232
01 jun 20233.01203.01602.94502.99502.99509,757
31 may 20233.04403.10503.00203.01903.01909,757
30 may 20233.14903.15003.04103.08003.080012,519
29 may 2023------
26 may 20233.12803.14403.06603.13003.13007,569
25 may 20233.19003.19003.09503.12503.12506,114
24 may 20233.10803.17403.10603.16503.16504,922
23 may 20233.13203.13503.08303.09803.09805,723
22 may 20233.17403.21403.09103.14003.14007,035
19 may 20233.24003.28103.19803.21003.210010,660
18 may 20233.15403.27003.11903.24103.241013,348
17 may 20233.15803.20403.12403.13503.13507,396
16 may 20233.14203.23103.13103.15203.152010,024
15 may 20233.09003.16103.06803.14803.148014,275
12 may 20232.98803.09702.96303.06403.064013,320
11 may 20232.97403.02502.97302.99402.994011,075
10 may 20233.03903.03902.97803.00403.004011,776
09 may 20233.07003.10703.04403.07103.071012,126
08 may 20233.07003.11403.07003.08703.08707,358
05 may 20233.02103.08803.02003.06403.06408,112
04 may 20233.07503.07903.01403.04603.046010,771
03 may 20233.11503.11503.03303.06903.06906,346
02 may 20233.16403.16903.08503.09903.09907,766
01 may 20233.17103.21403.14003.15103.15104,804
28 abr 20233.17803.26803.14503.20503.20507,378
27 abr 20233.16003.19003.13103.17503.17509,244
26 abr 20233.16103.19003.12403.14603.146010,008
25 abr 20233.20903.22203.16203.22203.22207,422
24 abr 20233.14403.23403.13003.23203.23205,753
21 abr 20233.14403.19303.11103.16203.16205,459
20 abr 20233.11703.16903.06703.16803.16805,843
19 abr 20233.17503.19803.07403.11703.11705,931
18 abr 20233.13903.18903.10003.18003.180010,279
17 abr 20233.11403.15503.08403.15503.155010,059
14 abr 20233.01103.08102.95703.05803.05809,779
13 abr 20233.04503.05402.97402.99502.99504,933
12 abr 20233.10403.11603.03403.06203.06208,120
11 abr 20233.11903.16003.06703.10703.10708,099
10 abr 20233.05503.12603.05003.11103.11106,976
06 abr 20233.10003.11003.01003.03903.0390-
05 abr 20233.11903.17103.07803.11703.11706,314
04 abr 20233.13703.15003.09703.13903.13909,563
03 abr 20233.10203.16303.08603.12603.12609,922
31 mar 20233.10903.23003.08903.22403.22405,927
30 mar 20233.16603.16603.09803.13303.13308,642
29 mar 20233.18103.21603.10703.19203.19205,100
28 mar 20233.22703.24203.15803.17003.17005,226
27 mar 20233.22303.24103.17203.20303.20304,929
24 mar 20233.22803.28203.20903.26103.26103,754
23 mar 20233.23803.27203.19503.23103.23104,124
22 mar 20233.26303.27003.17903.20203.20205,006
21 mar 20233.14503.29203.07503.28003.28006,235
20 mar 20233.14003.15703.09103.10203.10205,602
17 mar 20233.24103.24103.13203.15303.15305,066
16 mar 20233.24103.28603.18703.24403.24409,831
15 mar 20233.30603.30703.18803.19503.19508,110
14 mar 20233.34803.36003.29703.32903.32904,591
13 mar 20233.28503.37103.20403.35603.35606,720
10 mar 20233.33303.36403.25703.28903.28905,045
09 mar 20233.53303.53303.32003.37603.37604,231
08 mar 20233.45303.47503.37203.43003.43005,604
07 mar 20233.42603.49603.38503.48003.48007,948
06 mar 20233.44003.44003.31003.39503.395012,304
03 mar 20233.46403.57303.44303.56303.56309,959
02 mar 20233.43203.47203.41403.45603.45606,901
01 mar 20233.33403.44703.31203.42103.42106,469
28 feb 20233.28703.34303.21603.33403.33404,929
27 feb 20233.25003.30303.24003.28903.28904,746
24 feb 20233.19303.26403.17703.25103.25107,187
23 feb 20233.11403.19603.08203.15203.15205,528
22 feb 20233.00503.13202.98203.08903.08903,995
21 feb 20233.14403.17903.01003.03103.03106,075
17 feb 20233.25303.25803.14503.15903.15904,733
16 feb 20233.29003.29003.19103.23803.23802,770
15 feb 20233.24603.27403.22003.24903.24905,096
14 feb 20233.27603.27603.24503.26703.26703,759
13 feb 20233.29003.30203.22203.24403.24402,016
10 feb 20233.25003.30003.21903.25903.25903,914
09 feb 20233.24303.27003.22703.23603.23604,676
08 feb 20233.37103.40503.23703.26203.26207,435
07 feb 20233.24503.37603.22703.36703.36707,744
06 feb 20233.24303.28703.17703.21803.21803,824
03 feb 20233.23703.27203.17903.23403.23404,701
02 feb 20233.30403.31203.22503.25203.25203,500
01 feb 20233.44403.47003.27303.29503.29505,720
31 ene 20233.40803.46003.38203.41803.41803,581
30 ene 20233.36603.42703.36203.40603.40605,325
27 ene 20233.42503.47803.41803.44103.44102,964
26 ene 20233.45003.45803.39103.44703.44705,842
25 ene 20233.46703.50003.45203.47803.47805,106
24 ene 20233.60203.61103.50403.51203.51203,283
23 ene 20233.58003.61603.51903.60503.60502,518
20 ene 20233.61303.61803.55503.57603.57607,505
19 ene 20233.56503.59803.54203.59803.59802,285
18 ene 20233.53503.57703.52503.55503.55503,984
17 ene 20233.65003.66003.60703.61603.61603,527
16 ene 20233.65003.65003.61503.61503.61507,207
13 ene 20233.60303.62303.57503.60303.60307,207
12 ene 20233.67203.69203.60403.64503.64505,237
*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...