U.S. markets closed

Natural Gas Jun 24 (NGM24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9880+0.0020 (+0.10%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241.97402.02901.95101.98801.9880105,572
18 abr 20241.97102.00401.96401.98601.9860106,141
17 abr 20241.94001.97601.91401.96201.962097,826
16 abr 20241.94602.04601.90701.98801.9880133,965
15 abr 20242.03502.05201.93101.94601.9460105,811
12 abr 20242.00502.04301.97302.02902.029094,165
11 abr 20242.06102.07401.99202.00002.0000120,914
10 abr 20242.08502.11802.05402.07402.074086,429
09 abr 20242.04602.11002.03702.06402.0640109,825
08 abr 20241.99602.05701.97502.05102.051096,954
05 abr 20242.00102.03601.97202.01002.010075,184
04 abr 20242.06802.07401.99201.99701.997093,948
03 abr 20242.09302.13602.06002.06702.067056,649
02 abr 20242.07502.11502.01802.10502.105066,679
01 abr 20241.99902.08801.95802.07402.074067,723
28 mar 20241.95402.01701.92801.99701.997045,866
27 mar 20242.01202.01401.94301.95301.953047,247
26 mar 20242.02402.05702.00402.01602.016047,730
25 mar 20242.03202.04001.98402.01602.016037,146
22 mar 20242.06702.08102.01902.03202.032030,570
21 mar 20242.06302.07302.01902.05502.055039,606
20 mar 20242.11802.13102.05102.07402.074041,643
19 mar 20242.09702.12902.08102.10902.109032,347
18 mar 20242.06602.13002.05802.08902.089035,104
15 mar 20242.13502.14802.03302.03802.038042,717
14 mar 20242.06402.13802.03402.12302.123045,116
13 mar 20242.08002.09102.02502.05502.055060,814
12 mar 20242.11302.16602.06302.08302.083053,912
11 mar 20242.19602.20402.10802.11702.117040,086
08 mar 20242.19102.20102.14902.17002.170056,794
07 mar 20242.29502.30802.17302.19202.192067,815
06 mar 20242.32602.34802.28902.30102.301034,234
05 mar 20242.31902.39202.28302.33202.332030,652
04 mar 20242.24802.37202.24802.31202.312047,270
01 mar 20242.23302.25802.18702.21202.212022,920
29 feb 20242.27102.29902.22602.24902.249039,066
28 feb 20242.21002.30302.17902.28502.285039,440
27 feb 20242.14002.23002.10602.20502.205033,994
26 feb 20242.14102.19102.10102.12902.129023,904
23 feb 20242.19302.19302.07402.08202.082042,219
22 feb 20242.20602.21902.11402.20102.201055,994
21 feb 20242.09802.20902.06702.19702.197059,145
20 feb 20241.95402.09601.93001.93901.939049,012
16 feb 20241.96502.01401.95101.99501.995024,703
15 feb 20241.96002.01001.93101.95301.953025,779
14 feb 20242.03402.05101.94301.95801.958041,059
13 feb 20242.09502.11802.01602.05202.052040,133
12 feb 20242.12502.17902.07302.10002.100031,900
09 feb 20242.18302.18502.12602.16502.165032,335
08 feb 20242.22402.23302.16902.21202.212031,142
07 feb 20242.24102.26802.20902.22502.225027,213
06 feb 20242.29202.30102.23702.25002.250026,556
05 feb 20242.34702.36802.28702.31502.315025,662
02 feb 20242.32502.35102.29402.33102.331029,721
01 feb 20242.39302.41802.30502.32202.322023,790
31 ene 20242.36702.42502.32902.36902.369025,027
30 ene 20242.35402.39402.33402.37002.370021,142
29 ene 20242.43802.44502.34402.35102.351022,050
26 ene 20242.45702.48402.39102.45902.459023,951
25 ene 20242.54702.56802.43702.45602.456017,500
24 ene 20242.46802.54602.45602.52102.521020,222
23 ene 20242.39602.46902.35702.45002.450016,844
22 ene 20242.44102.44902.37602.38702.387024,622
19 ene 20242.60402.61402.46702.49602.496030,807
18 ene 20242.64102.65802.57102.61302.613020,844
17 ene 20242.61602.68702.59102.66502.665015,333
16 ene 20242.67502.68502.58402.64302.643019,061
12 ene 20242.73202.77602.70202.76102.761017,129
11 ene 20242.71902.81002.67702.71602.716017,345
10 ene 20242.82102.82102.69102.73302.733026,885
09 ene 20242.69802.89102.67802.82202.822029,242
08 ene 20242.75302.75302.59102.73702.737023,828
05 ene 20242.70502.75502.62402.74802.748023,591
04 ene 20242.64102.71802.64002.69702.697021,351
03 ene 20242.57602.65902.56902.62002.620018,154
02 ene 20242.56602.62702.53702.57802.578012,263
29 dic 20232.54802.56702.50602.51902.519013,512
28 dic 20232.49602.56402.46602.55002.55007,542
27 dic 20232.48102.56102.47802.48702.48707,908
26 dic 20232.44902.49202.43102.45902.45905,971
22 dic 20232.49702.51802.43502.50902.50906,978
21 dic 20232.41302.51702.40302.49702.497011,585
20 dic 20232.49502.50802.40002.43502.435012,628
19 dic 20232.55102.55102.42002.45302.453012,607
18 dic 20232.57002.60002.53802.54502.545011,817
15 dic 20232.54902.58702.50902.57002.570010,836
14 dic 20232.45902.54802.44602.52702.527013,199
13 dic 20232.36702.50102.33402.45302.453015,094
12 dic 20232.42802.43702.35402.36102.361015,542
11 dic 20232.49502.49502.32202.43202.432022,282
08 dic 20232.57102.60102.51902.57002.570012,510
07 dic 20232.60102.63002.53002.60802.608017,048
06 dic 20232.72102.75002.57502.59602.596014,718
05 dic 20232.73002.78902.70802.73902.73909,024
04 dic 20232.74402.75502.67902.72402.724010,775
01 dic 20232.80102.82902.76102.80602.80607,777
30 nov 20232.80402.82602.76202.80102.801011,411
29 nov 20232.80402.83802.78102.80802.80807,676
28 nov 20232.91002.91502.80302.84602.84608,591
27 nov 20232.86102.89602.83702.89502.89506,754
*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...