U.S. markets open in 8 hours 38 minutes

Natural Gas May 26 (NGK26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.4680+0.0010 (+0.03%)
A partir del 03:17PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20243.47003.47103.46203.46803.4680189
18 abr 20243.46003.47503.46003.47503.475064
17 abr 20243.49503.49503.47603.47803.4780301
16 abr 20243.47703.50103.47103.50103.5010134
15 abr 20243.46003.48803.46003.48803.488029
12 abr 20243.45003.46403.43103.46403.4640282
11 abr 20243.40203.40203.40203.40203.4020192
10 abr 20243.35603.35603.34803.35603.3560814
09 abr 20243.36003.36003.33503.35103.3510859
08 abr 20243.33703.35003.33303.35003.350059
05 abr 20243.32103.34003.32103.32903.329022
04 abr 20243.32003.33203.32003.33203.332033
03 abr 20243.33803.34803.33503.34803.3480802
02 abr 20243.35503.36503.34003.34803.3480672
01 abr 20243.31503.33903.31503.33903.339037
28 mar 20243.30503.31403.30503.31403.31408
27 mar 20243.29003.29203.29003.29203.292059
26 mar 20243.28003.30503.28003.30503.305045
25 mar 20243.27503.27503.25503.27503.27507
22 mar 20243.28503.28503.28503.28503.285010
21 mar 20243.29603.29603.29603.29603.296091
20 mar 20243.31303.31303.31303.31303.31301
19 mar 20243.31103.33303.31103.33303.333029
18 mar 20243.35603.35603.30903.33103.331026
15 mar 20243.28703.28703.28703.28703.28701
14 mar 20243.29703.31103.29703.31103.311072
13 mar 20243.30003.30503.30003.30303.3030234
12 mar 20243.30203.30203.30203.30203.302015
11 mar 20243.29903.29903.29903.29903.299090
08 mar 20243.30503.30503.29403.29403.29409
07 mar 20243.30903.30903.30903.30903.309029
06 mar 20243.32303.32503.32303.32303.3230663
05 mar 20243.30503.32503.30503.32503.32508
04 mar 20243.31303.31303.31303.31303.3130-
01 mar 20243.29803.30003.29803.30003.30001
29 feb 20243.31203.31203.31203.31203.3120321
28 feb 20243.30203.31803.30203.31803.318014
27 feb 20243.29203.29203.29203.29203.292040
26 feb 20243.26303.27303.26303.27303.273034
23 feb 20243.23803.23803.23803.23803.2380315
22 feb 20243.27103.27103.27103.27103.271058
21 feb 20243.23603.23603.23603.23603.2360267
20 feb 20243.16703.16703.16703.16703.1670-
16 feb 20243.13603.13603.13603.13603.1360-
15 feb 20243.16003.16603.16003.16603.16601
14 feb 20243.21103.21103.21103.21103.2110-
13 feb 20243.27003.27003.27003.27003.27005
12 feb 20243.28903.28903.27503.27503.27502
09 feb 20243.28403.28403.28403.28403.284056
08 feb 20243.25003.26803.25003.26803.268018
07 feb 20243.27003.27003.27003.27003.270041
06 feb 20243.27203.27203.26603.26603.266052
05 feb 20243.27203.27203.27203.27203.272016
02 feb 20243.27703.27703.27703.27703.27701
01 feb 20243.24603.24603.24603.24603.246018
31 ene 20243.25703.25703.25703.25703.25706
30 ene 20243.26103.26103.26103.26103.2610-
29 ene 20243.25903.25903.25903.25903.2590-
26 ene 20243.30903.30903.30903.30903.3090-
25 ene 20243.29003.29003.29003.29003.290011
24 ene 20243.36103.36103.36103.36103.361035
23 ene 20243.37503.37503.37503.37503.375010
22 ene 20243.31203.31203.31203.31203.312022
19 ene 20243.34503.34503.34503.34503.345019
18 ene 20243.40103.40103.40103.40103.40105
17 ene 20243.42103.42103.42103.42103.421032
16 ene 20243.38003.38003.37803.37803.3780114
12 ene 20243.39603.39603.39603.39603.396013
11 ene 20243.41103.41103.41103.41103.411014
10 ene 20243.42803.42803.42803.42803.428011
09 ene 20243.45803.45803.45803.45803.458067
08 ene 20243.47003.47003.47003.47003.470076
05 ene 20243.44303.44303.44303.44303.4430247
04 ene 20243.40603.40603.40603.40603.406047
03 ene 20243.38003.38003.38003.38003.380020
02 ene 20243.37603.37603.37603.37603.376018
29 dic 20233.36203.36203.36203.36203.3620650
28 dic 20233.33403.33403.33403.33403.3340665
27 dic 20233.29203.29203.29203.29203.292051
26 dic 20233.26503.26503.26503.26503.2650264
22 dic 20233.28603.28603.28603.28603.2860518
21 dic 20233.37803.37803.37803.37803.3780-
20 dic 20233.34503.34503.34503.34503.345076
19 dic 20233.33203.33203.33203.33203.3320113
18 dic 20233.37303.37303.37303.37303.3730153
15 dic 20233.37703.37703.37703.37703.377085
14 dic 20233.31903.31903.31903.31903.319050
13 dic 20233.25703.25703.25703.25703.2570657
12 dic 20233.22003.22103.22003.22103.221074
11 dic 20233.23003.23003.21903.21903.2190241
08 dic 20233.26003.26003.26003.26003.2600539
07 dic 20233.32103.32103.32103.32103.321034
06 dic 20233.44003.44003.32003.33103.331058
05 dic 20233.49403.49403.49403.49403.49407
04 dic 20233.50003.50003.48803.48803.488036
01 dic 20233.53403.53403.53403.53403.5340-
30 nov 20233.51503.51503.51503.51503.515095
29 nov 20233.54203.54203.54203.54203.542035
28 nov 20233.55903.55903.55903.55903.5590220
27 nov 20233.60703.60703.60703.60703.607025
*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...