U.S. markets close in 3 hours 18 minutes

Natural Gas Apr 30 (NGJ30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.2600-0.1840 (-5.34%)
A partir del 01:40PM EDT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 20243.24503.24503.24503.24503.2450-
19 jun 2024------
18 jun 20243.29503.29503.29503.29503.2950-
17 jun 20243.25403.25403.25403.25403.2540-
14 jun 20243.24003.24003.24003.24003.2400-
13 jun 20243.15903.15903.15903.15903.1590-
12 jun 20243.14703.14703.14703.14703.1470-
11 jun 20243.16603.16603.16603.16603.1660-
10 jun 20243.22103.22103.22103.22103.2210-
07 jun 20243.17303.17303.17303.17303.1730-
06 jun 20243.17703.17703.17703.17703.1770-
05 jun 20243.20503.20503.20503.20503.2050-
04 jun 20243.16603.16603.16603.16603.1660-
03 jun 20243.25903.25903.25903.25903.2590-
31 may 20243.29703.29703.29703.29703.2970-
30 may 20243.35703.35703.35703.35703.3570-
29 may 20243.35103.35103.35103.35103.3510-
28 may 20243.42503.42503.42503.42503.4250-
24 may 20243.43903.43903.43903.43903.4390-
23 may 20243.42903.42903.42903.42903.4290-
22 may 20243.44103.44103.44103.44103.4410-
21 may 20243.45103.45103.45103.45103.4510-
20 may 20243.42403.42403.42403.42403.4240-
17 may 20243.39803.39803.39803.39803.3980-
16 may 20243.32703.32703.32703.32703.3270-
15 may 20243.29703.29703.29703.29703.2970-
14 may 20243.26403.26403.26403.26403.2640-
13 may 20243.24103.24103.24103.24103.2410-
10 may 20243.22603.22603.22603.22603.2260-
09 may 20243.18203.18203.18203.18203.1820-
08 may 20243.26703.26703.26703.26703.2670-
07 may 20243.34103.34103.34103.34103.3410-
06 may 20243.39803.39803.39803.39803.3980-
03 may 20243.40603.40603.40603.40603.4060-
02 may 20243.40403.40403.40403.40403.4040-
01 may 20243.41403.41403.41403.41403.4140-
30 abr 20243.41603.41603.41603.41603.4160-
29 abr 20243.40203.40203.40203.40203.4020-
26 abr 20243.43303.43303.43303.43303.4330-
25 abr 20243.45203.45203.45203.45203.4520-
24 abr 20243.42803.42803.42803.42803.4280-
23 abr 20243.45003.45003.45003.45003.4500-
22 abr 20243.47603.47603.47603.47603.4760-
19 abr 20243.47803.47803.47803.47803.4780-
18 abr 20243.46303.46303.46303.46303.4630-
17 abr 20243.47603.47603.47603.47603.4760-
16 abr 20243.48903.48903.48903.48903.4890-
15 abr 20243.43403.43403.43403.43403.4340-
12 abr 20243.37603.37603.37603.37603.3760-
11 abr 20243.30303.30303.30303.30303.3030-
10 abr 20243.23503.23503.23503.23503.2350-
09 abr 20243.22403.22403.22403.22403.2240-
08 abr 20243.27003.27003.27003.27003.2700-
05 abr 20243.27603.27603.27603.27603.2760-
04 abr 20243.26903.26903.26903.26903.2690-
03 abr 20243.27103.27103.27103.27103.2710-
02 abr 20243.20003.20003.20003.20003.2000-
01 abr 20243.11603.11603.11603.11603.1160-
28 mar 20243.07703.07703.07703.07703.0770-
27 mar 20243.04803.04803.04803.04803.0480-
26 mar 20243.06303.06303.06303.06303.0630-
25 mar 20243.06103.06103.06103.06103.0610-
22 mar 20243.12903.12903.12903.12903.1290-
21 mar 20243.08703.08703.08703.08703.0870-
20 mar 20243.12103.12103.12103.12103.1210-
19 mar 20243.13603.13603.13603.13603.1360-
18 mar 20243.14203.14203.14203.14203.1420-
15 mar 20243.08803.08803.08803.08803.0880-
14 mar 20243.09703.09703.09703.09703.0970-
13 mar 20243.09203.09203.09203.09203.0920-
12 mar 20243.09503.09503.09503.09503.0950-
11 mar 20243.11403.11403.11403.11403.1140-
08 mar 20243.09803.09803.09803.09803.0980-
07 mar 20243.05603.05603.05603.05603.0560-
06 mar 20243.05203.05203.05203.05203.0520-
05 mar 20243.03003.03003.03003.03003.0300-
04 mar 20242.99802.99802.99802.99802.9980-
01 mar 20243.01603.01603.01603.01603.0160-
29 feb 20243.04403.04403.04403.04403.0440-
28 feb 20243.04303.04303.04303.04303.0430-
27 feb 20243.02303.02303.02303.02303.0230-
26 feb 20243.01903.01903.01903.01903.0190-
23 feb 20243.01503.01503.01503.01503.0150-
22 feb 20243.06203.06203.06203.06203.0620-
21 feb 20242.96802.96802.96802.96802.9680-
20 feb 20242.96002.96002.96002.96002.9600-
16 feb 20242.94802.94802.94802.94802.9480-
15 feb 20242.96802.96802.96802.96802.9680-
14 feb 20243.03603.03603.03603.03603.0360-
13 feb 20243.06403.06403.06403.06403.0640-
12 feb 20243.02303.02303.02303.02303.0230-
09 feb 20243.02603.02603.02603.02603.0260-
08 feb 20243.02703.02703.02703.02703.0270-
07 feb 20243.08703.08703.08703.08703.0870-
06 feb 20243.13403.13403.13403.13403.1340-
05 feb 20243.14103.14103.14103.14103.1410-
02 feb 20243.17003.17003.17003.17003.1700-
01 feb 20243.09703.09703.09703.09703.0970-
31 ene 20243.00503.00503.00503.00503.0050-
30 ene 20243.00003.00003.00003.00003.0000-
*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...