U.S. markets closed

Natural Gas May 26 (NGK26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.1600-0.0760 (-2.35%)
A partir del 01:44PM EST. Mercado abierto.
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 20243.16703.16703.16703.16703.1670-
19 feb 2024------
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
24 nov 20233.60403.60403.60403.60403.604030
23 nov 2023------
22 nov 20233.55803.55803.55803.55803.558046
21 nov 20233.53903.53903.53903.53903.53908
20 nov 20233.58203.58203.58203.58203.58209
17 nov 20233.61503.61503.61503.61503.61508
16 nov 20233.65503.65503.63503.63503.635056
15 nov 20233.65503.65503.65503.65503.65505
14 nov 20233.63403.63403.63403.63403.6340-
13 nov 20233.64103.64103.64103.64103.641021
10 nov 20233.61103.61103.61103.61103.6110-
09 nov 20233.62803.62803.62803.62803.6280224
08 nov 20233.63503.63503.63503.63503.6350160
07 nov 20233.68503.68503.68403.68403.684051
06 nov 20233.68903.68903.68903.68903.6890539
02 nov 20233.67203.67203.67203.67203.6720-
01 nov 20233.61003.65803.61003.65803.65807
31 oct 20233.60003.60003.59103.59103.591012
30 oct 20233.54803.54803.54803.54803.548057
29 oct 20233.57203.57203.57203.57203.5720-
26 oct 20233.54603.54603.54603.54603.546028
25 oct 20233.55403.55403.55403.55403.5540-
24 oct 20233.56603.56603.56603.56603.56601
23 oct 20233.55703.55703.55703.55703.5570-
22 oct 20233.57203.57203.57203.57203.5720-
19 oct 20233.56803.56803.56803.56803.5680-
18 oct 20233.55503.56203.55503.56203.56204
17 oct 20233.55503.55603.55503.55603.556016
16 oct 20233.56303.56303.56303.56303.563045
15 oct 20233.56103.56103.56103.56103.5610-
12 oct 20233.57103.57103.57103.57103.5710-
11 oct 20233.57203.57203.57203.57203.572027
10 oct 20233.55203.55203.55203.55203.552018
09 oct 20233.52703.52703.52703.52703.5270-
08 oct 20233.50403.50403.50403.50403.50405
05 oct 20233.49203.49203.49203.49203.492011
04 oct 20233.50003.50003.49103.49103.49104
03 oct 20233.47803.47803.47803.47803.47807
02 oct 20233.50803.50803.50803.50803.508020
01 oct 20233.47803.47803.47803.47803.478040
28 sept 20233.50003.50003.50003.50003.500011
*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...