U.S. markets close in 3 hours 17 minutes

Natural Gas May 30 (NGK30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.9300+0.5080 (+14.85%)
A partir del 08:24AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20243.46103.46103.46103.46103.4610-
19 abr 20243.46303.46303.46303.46303.4630-
18 abr 20243.44803.44803.44803.44803.4480-
17 abr 20243.46103.46103.46103.46103.4610-
16 abr 20243.47403.47403.47403.47403.4740-
15 abr 20243.41903.41903.41903.41903.4190-
12 abr 20243.36103.36103.36103.36103.3610-
11 abr 20243.28903.28903.28903.28903.2890-
10 abr 20243.22103.22103.22103.22103.2210-
09 abr 20243.21003.21003.21003.21003.2100-
08 abr 20243.25603.25603.25603.25603.2560-
05 abr 20243.26203.26203.26203.26203.2620-
04 abr 20243.25503.25503.25503.25503.2550-
03 abr 20243.25703.25703.25703.25703.2570-
02 abr 20243.18603.18603.18603.18603.1860-
01 abr 20243.10203.10203.10203.10203.1020-
28 mar 20243.06303.06303.06303.06303.0630-
27 mar 20243.03403.03403.03403.03403.0340-
26 mar 20243.04903.04903.04903.04903.0490-
25 mar 20243.04703.04703.04703.04703.0470-
22 mar 20243.11503.11503.11503.11503.1150-
21 mar 20243.07303.07303.07303.07303.0730-
20 mar 20243.10703.10703.10703.10703.1070-
19 mar 20243.12203.12203.12203.12203.1220-
18 mar 20243.12903.12903.12903.12903.1290-
15 mar 20243.07503.07503.07503.07503.0750-
14 mar 20243.08403.08403.08403.08403.0840-
13 mar 20243.07903.07903.07903.07903.0790-
12 mar 20243.08203.08203.08203.08203.0820-
11 mar 20243.10103.10103.10103.10103.1010-
08 mar 20243.08503.08503.08503.08503.0850-
07 mar 20243.04303.04303.04303.04303.0430-
06 mar 20243.03903.03903.03903.03903.0390-
05 mar 20243.01703.01703.01703.01703.0170-
04 mar 20242.98502.98502.98502.98502.9850-
01 mar 20243.00303.00303.00303.00303.0030-
29 feb 20243.03103.03103.03103.03103.0310-
28 feb 20243.03003.03003.03003.03003.0300-
27 feb 20243.01003.01003.01003.01003.0100-
26 feb 20243.00603.00603.00603.00603.0060-
23 feb 20243.00203.00203.00203.00203.0020-
22 feb 20243.04903.04903.04903.04903.0490-
21 feb 20242.95502.95502.95502.95502.9550-
20 feb 20242.94702.94702.94702.94702.9470-
16 feb 20242.93502.93502.93502.93502.9350-
15 feb 20242.95502.95502.95502.95502.9550-
14 feb 20243.02303.02303.02303.02303.0230-
13 feb 20243.05103.05103.05103.05103.0510-
12 feb 20243.01003.01003.01003.01003.0100-
09 feb 20243.01303.01303.01303.01303.0130-
08 feb 20243.01403.01403.01403.01403.0140-
07 feb 20243.07403.07403.07403.07403.0740-
06 feb 20243.12103.12103.12103.12103.1210-
05 feb 20243.12803.12803.12803.12803.1280-
02 feb 20243.15703.15703.15703.15703.1570-
01 feb 20243.08403.08403.08403.08403.0840-
31 ene 20242.99102.99102.99102.99102.9910-
30 ene 20242.98702.98702.98702.98702.9870-
29 ene 20242.85302.85302.85302.85302.8530-
26 ene 20242.94602.94602.94602.94602.9460-
25 ene 20243.01603.01603.01603.01603.0160-
24 ene 20243.11603.11603.11603.11603.1160-
23 ene 20243.32303.32303.32303.32303.3230-
22 ene 20243.21003.21003.21003.21003.2100-
19 ene 20243.22603.22603.22603.22603.2260-
18 ene 20243.23903.23903.23903.23903.2390-
17 ene 20243.31203.31203.31203.31203.3120-
16 ene 20243.26403.26403.26403.26403.2640-
12 ene 20243.28203.28203.28203.28203.2820-
11 ene 20243.28603.28603.28603.28603.2860-
10 ene 20243.38303.38303.38303.38303.3830-
09 ene 20243.40903.40903.40903.40903.4090-
08 ene 20243.33203.33203.33203.33203.3320-
05 ene 20243.32203.32203.32203.32203.3220-
04 ene 20243.32003.32003.32003.32003.3200-
03 ene 20243.28903.28903.28903.28903.2890-
02 ene 20243.13803.13803.13803.13803.1380-
29 dic 20233.11303.11303.11303.11303.1130-
28 dic 20233.13003.13003.13003.13003.1300-
27 dic 20233.23503.23503.23503.23503.2350-
26 dic 20233.21603.21603.21603.21603.2160-
22 dic 20233.30503.30503.30503.30503.3050-
21 dic 20233.27003.27003.27003.27003.2700-
20 dic 20233.36603.36603.36603.36603.3660-
19 dic 20233.29503.29503.29503.29503.2950-
18 dic 20233.41203.41203.41203.41203.4120-
15 dic 20233.41503.41503.41503.41503.4150-
14 dic 20233.33603.33603.33603.33603.3360-
13 dic 20233.32603.32603.32603.32603.3260-
12 dic 20233.24703.24703.24703.24703.2470-
11 dic 20233.19803.19803.19803.19803.1980-
08 dic 20233.16603.16603.16603.16603.1660-
07 dic 20233.14003.14003.14003.14003.1400-
06 dic 20233.10503.10503.10503.10503.1050-
05 dic 20233.29503.29503.29503.29503.2950-
04 dic 20233.33003.33003.33003.33003.3300-
01 dic 20233.36403.36403.36403.36403.3640-
30 nov 20233.34803.34803.34803.34803.3480-
29 nov 20233.32903.32903.32903.32903.3290-
28 nov 20233.35403.35403.35403.35403.3540-
*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...