U.S. markets closed

Natural Gas Apr 27 (NGJ27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.4190+0.0330 (+0.97%)
A partir del 11:10AM EDT. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jun 2024------
18 jun 20243.42303.42303.42303.42303.423036
17 jun 20243.39503.39503.39503.39503.395036
14 jun 20243.40803.40803.40803.40803.4080147
13 jun 20243.39703.39703.39703.39703.3970263
12 jun 20243.41903.42603.41903.42603.426014
11 jun 20243.44103.44103.44103.44103.4410206
10 jun 20243.42003.42003.41003.41003.4100216
07 jun 20243.39403.39403.39403.39403.3940452
06 jun 20243.38003.38003.38003.38003.3800309
05 jun 20243.36203.37803.36203.37803.37801
04 jun 20243.36203.36203.36203.36203.36201,135
03 jun 20243.40203.40203.40203.40203.40205
31 may 20243.38403.38403.38403.38403.384014
30 may 20243.41003.41203.40503.41203.41202
29 may 20243.44003.44703.42503.44703.4470259
28 may 20243.47403.47403.47403.47403.474014
24 may 20243.46203.46203.46203.46203.462046
23 may 20243.47003.47003.47003.47003.4700287
22 may 20243.51303.51303.51303.51303.5130240
21 may 20243.53903.53903.53903.53903.5390606
20 may 20243.49303.49303.49303.49303.493015
17 may 20243.47103.47103.47103.47103.471035
16 may 20243.41903.41903.41903.41903.419020
15 may 20243.38203.44503.38203.38203.382026
14 may 20243.38503.38503.38503.38503.3850-
13 may 20243.38303.38303.38303.38303.3830135
10 may 20243.35803.35803.35803.35803.358010
09 may 20243.32703.32703.32703.32703.32708
08 may 20243.40003.40003.38503.38903.3890328
07 may 20243.45303.46903.45303.45303.453030
06 may 20243.52803.52803.52803.52803.52801
03 may 20243.54003.54003.51503.51503.51501
02 may 20243.54103.54103.54103.54103.541021
01 may 20243.55303.55303.55303.55303.5530101
30 abr 20243.55703.55703.55703.55703.5570127
29 abr 20243.52503.52503.50703.50703.507063
26 abr 20243.50203.50203.50203.50203.50203
25 abr 20243.50403.50403.50403.50403.5040-
24 abr 20243.50103.50103.50103.50103.501058
23 abr 20243.48303.48303.48303.48303.48304
22 abr 20243.49103.49103.49103.49103.4910-
19 abr 20243.46403.46403.46403.46403.46401
18 abr 20243.47403.47403.47403.47403.4740-
17 abr 20243.47603.47603.47603.47603.4760174
16 abr 20243.51503.51503.51503.51503.515015
15 abr 20243.51403.51403.51403.51403.5140-
12 abr 20243.49303.49303.49303.49303.4930-
11 abr 20243.40003.44203.40003.44203.442028
10 abr 20243.37003.37003.37003.37003.370011
09 abr 20243.35403.35403.35403.35403.3540-
08 abr 20243.34003.34503.34003.34503.34501
05 abr 20243.33503.33503.33503.33503.3350-
04 abr 20243.33003.33003.33003.33003.3300-
03 abr 20243.34703.34703.34703.34703.347014
02 abr 20243.36003.36003.36003.36003.3600-
01 abr 20243.34103.34103.34103.34103.3410-
28 mar 20243.33003.33003.33003.33003.33006
27 mar 20243.25003.25003.25003.25003.2500-
26 mar 20243.28003.28003.28003.28003.2800-
25 mar 20243.26003.26003.25403.25403.25401
22 mar 20243.26803.26803.26803.26803.2680-
21 mar 20243.27103.27103.27103.27103.27105
20 mar 20243.26803.26803.26803.26803.26801
19 mar 20243.29303.29303.29303.29303.293015
18 mar 20243.28503.28503.28503.28503.2850-
15 mar 20243.24403.24403.24403.24403.24401
14 mar 20243.27003.27003.27003.27003.2700-
13 mar 20243.25903.25903.25903.25903.2590-
12 mar 20243.26503.26503.26503.26503.2650-
11 mar 20243.25503.25503.25503.25503.2550-
08 mar 20243.25303.25303.25303.25303.25303,500
07 mar 20243.24203.24203.24203.24203.24204
06 mar 20243.25903.26403.25903.25903.25902,002
05 mar 20243.26003.26003.26003.26003.2600-
04 mar 20243.26403.26403.26403.26403.26401
01 mar 20243.25203.25203.23303.23303.2330401
29 feb 20243.25203.25203.25203.25203.25202
28 feb 20243.24003.24003.24003.24003.240049
27 feb 20243.21803.21803.21803.21803.21805
26 feb 20243.21403.21403.21403.21403.2140-
23 feb 20243.20803.20803.20803.20803.2080-
22 feb 20243.26003.26003.26003.26003.260010
21 feb 20243.23003.23003.23003.23003.230021
20 feb 20243.18703.18703.18703.18703.1870-
16 feb 20243.18503.18503.18503.18503.1850-
15 feb 20243.18003.20503.18003.20503.2050668
14 feb 20243.20503.20503.20503.20503.20505
13 feb 20243.23803.23803.23803.23803.238051
12 feb 20243.19203.19203.19203.19203.1920300
09 feb 20243.21703.21703.21703.21703.2170800
08 feb 20243.23403.23403.23403.23403.2340-
07 feb 20243.23103.23103.23103.23103.23101
06 feb 20243.23203.23203.23203.23203.23205
05 feb 20243.25303.25303.25303.25303.2530-
02 feb 20243.24703.24703.24703.24703.2470-
01 feb 20243.25103.25103.25103.25103.251050
31 ene 20243.27203.27203.27203.27203.27206
30 ene 20243.23203.23203.23203.23203.232010
29 ene 20243.22003.22003.22003.22003.2200-
*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...