U.S. markets close in 3 hours 37 minutes

Natural Gas Jun 25 (NGM25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.4500+0.2080 (+4.90%)
A partir del 03:21PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2021 - 04 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20224.24204.24204.24204.24204.242026
30 sept 20224.26404.26404.26404.26404.264026
29 sept 20224.28304.28304.28304.28304.283021
28 sept 20224.23004.23004.23004.23004.2300-
27 sept 20224.20104.20104.20104.20104.20105
26 sept 20224.19904.19904.19904.19904.199019
23 sept 20224.27404.27404.27404.27404.2740-
22 sept 20224.28404.28404.28404.28404.2840-
21 sept 20224.38404.38404.38404.38404.384010
20 sept 20224.50704.50704.45004.48804.488021
19 sept 20224.53804.53804.53804.53804.53807
16 sept 20224.58204.58204.58204.58204.5820-
15 sept 20224.64404.64404.64404.64404.6440-
14 sept 20224.69004.69004.69004.69004.6900-
13 sept 20224.60904.60904.60904.60904.6090-
12 sept 20224.57804.57804.57804.57804.5780-
09 sept 20224.54604.54604.54604.54604.546015
08 sept 20224.49104.49104.49104.49104.4910-
07 sept 20224.55104.55104.55104.55104.55101
06 sept 20224.70504.70504.67704.67704.67707
05 sept 2022------
02 sept 20224.72004.72004.72004.72004.720010
01 sept 20224.69404.69404.69404.69404.6940-
31 ago 20224.62604.62604.62604.62604.62607
30 ago 20224.57404.57404.57404.57404.57408
29 ago 20224.56504.56704.56504.56704.56701
26 ago 20224.55304.55404.55304.55404.55406
25 ago 20224.54204.54204.54204.54204.5420-
24 ago 20224.48004.48004.48004.48004.4800-
23 ago 20224.48004.48004.47804.47804.478012
22 ago 20224.48004.48604.48004.48604.48602
19 ago 20224.45004.45004.42704.42704.42701
18 ago 20224.41104.41104.41104.41104.4110-
17 ago 20224.40504.40504.40504.40504.405023
16 ago 20224.46004.46004.43204.43204.43201
15 ago 20224.37004.40004.37004.39304.393056
12 ago 20224.30204.30204.30204.30204.3020-
11 ago 20224.32104.32104.32104.32104.321050
10 ago 20224.21704.21704.21704.21704.217025
09 ago 20224.17604.17604.17604.17604.1760-
08 ago 20224.14304.14304.14304.14304.1430-
05 ago 20224.18104.18104.18104.18104.181050
04 ago 20224.15004.15004.15004.15004.15005
03 ago 20224.21004.21004.17904.17904.17901
02 ago 20224.15804.15804.15804.15804.1580-
01 ago 20224.17104.17104.17104.17104.1710-
29 jul 20224.19304.19304.19304.19304.1930-
28 jul 20224.19004.19004.19004.19004.19005
27 jul 20224.25204.25204.25204.25204.25205
26 jul 20224.25404.25404.25404.25404.2540-
25 jul 20224.24604.24604.24604.24604.2460-
22 jul 20224.19004.19004.19004.19004.1900-
21 jul 20224.17204.17204.17204.17204.172010
20 jul 20224.26704.26704.26704.26704.267010
19 jul 20224.12404.12404.12404.12404.1240-
18 jul 20224.13304.13304.13304.13304.133015
15 jul 20224.13404.13404.13404.13404.1340-
14 jul 20224.06004.06004.06004.06004.0600-
13 jul 20224.13804.13804.13804.13804.1380-
12 jul 20224.05104.05104.05104.05104.0510-
11 jul 20224.12004.12004.12004.12004.120024
08 jul 20224.04804.04804.04804.04804.04802
07 jul 20224.07904.07904.07904.07904.079010
06 jul 20223.98103.98103.98103.98103.9810115
05 jul 20223.88903.88903.88903.88903.8890-
04 jul 2022------
01 jul 20224.02204.02204.02204.02204.022042
30 jun 20224.01404.01404.01404.01404.014011
29 jun 20224.25904.25904.25904.25904.2590-
28 jun 20224.23704.23704.23704.23704.237066
27 jun 20224.26704.26704.26704.26704.267041
24 jun 20224.22504.22504.22504.22504.225040
23 jun 20224.32604.32604.32604.32604.326015
22 jun 20224.38304.38304.38304.38304.3830-
21 jun 20224.33404.33404.33404.33404.33404
20 jun 2022------
17 jun 20224.34704.34704.34704.34704.34707
16 jun 20224.54504.54504.54504.54504.5450-
15 jun 20224.66704.66704.57904.57904.5790116
14 jun 20224.53904.53904.53904.53904.539027
13 jun 20224.62104.62104.62104.62104.62101
10 jun 20224.62004.67804.62004.67804.67801
09 jun 20224.61304.61304.61304.61304.61305
08 jun 20224.51604.51604.51604.51604.516010
07 jun 20224.39304.39304.39304.39304.3930100
06 jun 20224.32704.32704.32704.32704.327015
03 jun 20224.18104.18104.18104.18104.1810-
02 jun 20224.11404.11404.11404.11404.1140-
01 jun 20224.07704.07704.07704.07704.0770-
31 may 20223.90303.90303.90303.90303.9030-
30 may 2022------
27 may 20223.97603.97603.97603.97603.976011
26 may 20223.95203.95203.95203.95203.95207
25 may 20223.89803.89803.89803.89803.8980-
24 may 20223.85803.85803.85803.85803.85801
23 may 20223.88303.88303.88303.88303.8830-
20 may 20223.84203.84203.84203.84203.8420-
19 may 20223.86003.88703.84603.84603.84603
18 may 20223.90703.90703.90703.90703.90701
17 may 20223.85903.85903.85903.85903.8590-
*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...