U.S. markets closed

Natural Gas Jun 25 (NGM25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.2880-0.0490 (-1.47%)
A partir del 04:42PM EDT. Mercado abierto.
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20243.32203.32703.27203.28803.28806,895
20 jun 20243.38803.38903.31803.33703.33703,219
19 jun 2024------
18 jun 20243.34103.38303.32703.37703.37702,845
17 jun 20243.32203.34603.29803.33503.33503,062
14 jun 20243.37103.38903.34303.35103.35103,460
13 jun 20243.43303.47703.33903.39303.39305,223
12 jun 20243.45503.47903.40003.43503.43506,893
11 jun 20243.41003.47503.38603.46303.46305,916
10 jun 20243.39803.44703.34403.37403.37406,719
07 jun 20243.32403.37403.30903.36003.36006,600
06 jun 20243.29203.34203.28003.32003.32003,782
05 jun 20243.22403.31303.19803.30703.30704,127
04 jun 20243.24103.28703.19403.20603.20602,763
03 jun 20243.25103.29103.20703.26203.26203,842
31 may 20243.20503.23103.17803.22803.22802,167
30 may 20243.21503.23303.18903.21103.21103,763
29 may 20243.25903.27303.21803.23003.23004,256
28 may 20243.26403.29103.22203.27803.27802,666
24 may 20243.32003.36403.24303.26203.26202,437
23 may 20243.33403.43503.29403.32303.32304,551
22 may 20243.23703.36303.23603.36303.36304,285
21 may 20243.31303.31703.24003.27303.27303,265
20 may 20243.28903.31003.27603.30503.30502,130
17 may 20243.29203.29503.26303.26703.26703,027
16 may 20243.22303.25903.22203.25903.25903,944
15 may 20243.18603.22603.18003.22003.22002,897
14 may 20243.15403.18603.14003.16703.16701,958
13 may 20243.14003.16203.11403.16203.16202,686
10 may 20243.15503.15603.11503.13803.13801,762
09 may 20243.18603.18603.12803.13503.13504,355
08 may 20243.22803.26203.19303.20003.20002,421
07 may 20243.24003.25403.21703.23503.23502,583
06 may 20243.25703.28903.22803.25303.25302,407
03 may 20243.24103.26103.22603.25903.25901,937
02 may 20243.25903.26303.22503.24903.24902,900
01 may 20243.26203.26203.23603.25103.25101,474
30 abr 20243.28603.30103.26203.27603.27602,202
29 abr 20243.29003.33603.28103.30303.30301,915
26 abr 20243.30703.32603.27803.28203.28201,573
25 abr 20243.29803.31703.28903.29903.29901,656
24 abr 20243.33903.34503.29403.30203.30202,095
23 abr 20243.29003.32203.28503.31003.31001,494
22 abr 20243.24303.28903.24303.28903.2890821
19 abr 20243.27503.28603.26203.26503.26501,174
18 abr 20243.25903.28003.25003.26803.26801,412
17 abr 20243.26203.27203.24503.26503.2650759
16 abr 20243.26303.31303.24603.29903.29902,027
15 abr 20243.27603.28503.25503.27403.2740953
12 abr 20243.27603.31703.26303.30003.30001,742
11 abr 20243.25403.27803.24503.27303.27301,430
10 abr 20243.24703.27203.24503.25303.25301,489
09 abr 20243.23203.27803.22503.23903.2390833
08 abr 20243.20403.23603.20003.23203.2320781
05 abr 20243.18203.23003.18203.20603.20601,426
04 abr 20243.22603.24903.19603.19703.19701,677
03 abr 20243.25403.26003.22503.22803.22801,573
02 abr 20243.28003.28003.24003.26003.26001,216
01 abr 20243.24503.27603.24403.27603.27601,095
28 mar 20243.21103.25003.21103.24103.2410604
27 mar 20243.22003.22003.18303.20103.2010853
26 mar 20243.19103.23903.19103.21803.2180961
25 mar 20243.15403.19203.15403.18703.1870295
22 mar 20243.17703.18603.16103.18103.1810552
21 mar 20243.17303.20003.16503.19003.1900786
20 mar 20243.23603.24203.20303.21303.2130620
19 mar 20243.24203.26403.20803.24803.2480763
18 mar 20243.22403.24403.21003.24403.2440638
15 mar 20243.23203.23903.19103.19103.1910474
14 mar 20243.20603.23203.20203.23103.23101,123
13 mar 20243.17503.20703.16003.20203.2020521
12 mar 20243.22603.23203.18203.19103.1910774
11 mar 20243.24503.24503.20903.21203.2120513
08 mar 20243.24203.26403.24103.25103.2510623
07 mar 20243.26303.28103.24203.25403.25401,015
06 mar 20243.27303.29603.26703.27103.2710890
05 mar 20243.27303.28203.24503.27603.2760647
04 mar 20243.24103.28403.24103.26903.26901,236
01 mar 20243.21503.22103.21503.21903.2190619
29 feb 20243.23003.23103.20803.22903.2290552
28 feb 20243.20603.23603.19303.22903.2290811
27 feb 20243.17303.21403.16503.20403.20401,261
26 feb 20243.14703.16503.13803.16403.16401,293
23 feb 20243.14203.15303.11403.11703.11701,133
22 feb 20243.13703.16103.10303.16103.16101,742
21 feb 20243.12903.15703.10603.12403.12402,259
20 feb 20242.99003.10202.98203.03103.03101,386
16 feb 20243.00003.03702.98203.03003.03001,694
15 feb 20243.07303.08903.00203.03303.03302,504
14 feb 20243.17303.17303.04503.06803.06801,022
13 feb 20243.17703.20403.15403.16803.1680853
12 feb 20243.17803.19503.16903.18503.1850764
09 feb 20243.13903.19203.13903.19003.19001,341
08 feb 20243.14103.17003.13103.16803.16801,286
07 feb 20243.13503.16303.13103.14703.1470567
06 feb 20243.15503.16403.13303.14603.14601,155
05 feb 20243.16403.18903.14203.17203.1720654
02 feb 20243.16703.19603.16403.17203.17201,036
01 feb 20243.18303.19103.16203.17303.1730922
31 ene 20243.18303.22303.17903.17903.1790626
*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...