U.S. markets close in 14 minutes

Natural Gas May 26 (NGK26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5000-0.0900 (-2.51%)
A partir del 10:36AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20233.59003.59003.59003.59003.5900-
06 feb 20233.49403.49403.49403.49403.4940-
03 feb 20233.50003.51503.50003.51503.51502
02 feb 20233.55903.55903.55903.55903.55902
01 feb 20233.65003.65003.57903.57903.579050
31 ene 20233.67003.67003.67003.67003.67008
30 ene 20233.65903.65903.65903.65903.6590-
27 ene 20233.73803.73803.73803.73803.7380-
26 ene 20233.74703.74703.74703.74703.7470-
25 ene 20233.74703.74703.74703.74703.7470-
24 ene 20233.80403.80403.80403.80403.8040-
23 ene 20233.83503.83503.83503.83503.8350-
20 ene 20233.82303.82303.82303.82303.823020
19 ene 20233.79803.79803.79803.79803.7980-
18 ene 20233.79903.79903.79903.79903.7990-
17 ene 20233.80103.80103.80103.80103.8010-
16 ene 2023------
13 ene 20233.78503.78503.78503.78503.785040
12 ene 20233.77603.77603.77603.77603.7760-
11 ene 20233.77703.77703.77703.77703.77703
10 ene 20233.81103.81103.81103.81103.81101
09 ene 20233.78703.78703.78703.78703.78706
06 ene 20233.77903.77903.77903.77903.7790-
05 ene 20233.83503.83503.83503.83503.83501
04 ene 20233.94303.94303.94303.94303.9430-
03 ene 20233.94003.94003.94003.94003.94005
02 ene 2023------
30 dic 20223.99403.99403.99403.99403.9940-
29 dic 20223.97903.97903.97903.97903.9790-
28 dic 20224.00104.00104.00104.00104.00107
27 dic 20224.06504.06504.06504.06504.0650-
26 dic 2022------
23 dic 20223.98903.98903.98903.98903.9890-
22 dic 20223.99103.99103.99103.99103.991035
21 dic 20224.07404.07404.07404.07404.07405
20 dic 20224.18504.18504.18504.18504.185010
19 dic 20224.19004.19004.19004.19004.19008
16 dic 20224.19004.19004.15004.15004.15005
15 dic 20224.10004.11404.10004.11404.11405
14 dic 20224.08904.08904.08904.08904.0890-
13 dic 20224.09104.09104.09104.09104.0910-
12 dic 20224.10304.10304.10304.10304.1030-
09 dic 20224.08004.08004.08004.08004.0800-
08 dic 20224.07604.07604.07604.07604.07601
07 dic 20224.04404.04404.04404.04404.044015
06 dic 20224.03904.03904.03904.03904.039013
05 dic 20224.03004.03004.02604.02604.02603
02 dic 20224.03404.03404.03404.03404.03401
01 dic 20224.04704.04704.04704.04704.0470-
30 nov 20224.04204.04204.04204.04204.0420-
29 nov 20224.02804.02804.02804.02804.0280-
28 nov 20223.99103.99103.99103.99103.9910-
25 nov 20224.05304.05304.05304.05304.0530-
23 nov 20224.05904.05904.05904.05904.0590-
22 nov 20224.06704.06704.06704.06704.067025
21 nov 20224.06204.06204.06204.06204.0620-
18 nov 20224.11004.11004.11004.11004.1100-
17 nov 20224.11304.11304.11304.11304.113014
16 nov 20224.12104.12104.12104.12104.1210-
15 nov 20224.10204.10204.10204.10204.10201
14 nov 20224.07704.07704.07704.07704.0770-
11 nov 20224.10804.10804.10804.10804.108017
10 nov 20224.11104.11104.11104.11104.11102
09 nov 20224.11104.11104.11104.11104.11102
08 nov 20224.09704.09704.09704.09704.0970-
07 nov 20224.12604.12604.12604.12604.126013
03 nov 20224.13404.13404.13404.13404.1340-
02 nov 20224.03704.03704.03704.03704.0370-
01 nov 20224.00004.01804.00004.01804.018050
31 oct 20223.97903.97903.97903.97903.9790-
30 oct 20224.01404.01404.01404.01404.01402
27 oct 20223.98803.99003.98803.99003.99002
26 oct 20223.99404.00003.99403.99403.994020
25 oct 20224.00104.00104.00104.00104.00101
24 oct 20223.98103.98103.98103.98103.9810-
23 oct 20223.97603.97603.97603.97603.9760-
20 oct 20223.93503.93503.93503.93503.93507
19 oct 20223.98003.98003.97503.97503.9750140
18 oct 20223.98203.98203.98203.98203.982054
17 oct 20224.00704.00704.00704.00704.00705
16 oct 20224.06204.06204.06204.06204.06204
13 oct 20224.07704.07704.07704.07704.077018
12 oct 20224.07004.07004.07004.07004.07007
11 oct 20224.07704.09004.06004.07704.077061
10 oct 20224.12104.12104.12104.12104.12107
09 oct 20224.08304.08304.08304.08304.08302
06 oct 20224.07604.07604.05004.07604.076015
05 oct 20224.05304.05304.05304.05304.0530-
04 oct 20224.15004.15004.02604.02604.02601
03 oct 20224.05904.05904.05904.05904.059010
02 oct 20224.01204.01204.01204.01204.01207
29 sept 20224.05704.05704.05704.05704.0570-
28 sept 20224.05104.05104.05104.05104.0510-
27 sept 20224.06604.06604.06604.06604.06605
26 sept 20224.06104.06104.06104.06104.061012
25 sept 20224.07704.07704.07704.07704.077014
22 sept 20224.14304.14304.14304.14304.14305
21 sept 20224.14404.14404.14404.14404.144019
20 sept 20224.25104.25104.25104.25104.25105
19 sept 20224.37804.37804.37804.37804.378020
*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...