NGM25.NYM - Natural Gas Jun 25

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 2023------
26 may 20233.79803.82203.79503.79503.795038
25 may 20233.78003.78003.76503.76503.765038
24 may 20233.77003.79403.77003.79403.7940100
23 may 20233.73003.73203.72303.73203.732012
22 may 20233.76103.76103.76103.76103.7610-
19 may 20233.80803.80803.80803.80803.8080122
18 may 20233.83503.84603.83503.84603.8460252
17 may 20233.82803.82803.78803.79003.7900509
16 may 20233.88003.88003.81903.81903.819073
15 may 20233.85403.85403.85403.85403.8540560
12 may 20233.82803.82803.82803.82803.828049
11 may 20233.83603.83603.83603.83603.8360-
10 may 20233.84203.84203.84203.84203.842023
09 may 20233.83003.88203.83003.88203.882021
08 may 20233.86403.86403.86403.86403.8640-
05 may 20233.87503.87503.87503.87503.8750-
04 may 20233.84503.84503.84503.84503.84505
03 may 20233.85003.85003.85003.85003.85001
02 may 20233.88203.88203.88203.88203.8820219
01 may 20233.93003.93003.90603.90603.906010
28 abr 20233.92703.94703.92703.94703.94705
27 abr 20233.92703.92703.92703.92703.92701
26 abr 20233.92303.92303.92303.92303.9230514
25 abr 20233.94803.94803.94803.94803.9480502
24 abr 20233.96603.96603.96603.96603.9660-
21 abr 20233.90003.90503.90003.90503.905046
20 abr 20233.89303.89303.89303.89303.893014
19 abr 20233.87203.87203.87203.87203.87206
18 abr 20233.87803.88803.87803.88403.8840154
17 abr 20233.86303.86303.86303.86303.8630166
14 abr 20233.76803.76803.76803.76803.76809
13 abr 20233.78003.78003.74403.74403.744011
12 abr 20233.81003.81003.81003.81003.810045
11 abr 20233.89003.89003.89003.89003.890075
10 abr 20233.87403.87403.87403.87403.874097
06 abr 20233.79603.79603.79603.79603.7960-
05 abr 20233.86303.86303.86303.86303.863043
04 abr 20233.90303.91203.90303.91203.91209
03 abr 20233.90303.90303.90303.90303.9030293
31 mar 20233.95303.95303.95303.95303.95302
30 mar 20233.89203.89203.89203.89203.892081
29 mar 20233.84503.90603.84503.90603.906025
28 mar 20233.88503.88503.88503.88503.8850-
27 mar 20233.96603.97003.94503.94503.945025
24 mar 20233.95803.95803.95803.95803.95801
23 mar 20233.97703.97703.97703.97703.9770595
22 mar 20233.92303.92303.92303.92303.9230-
21 mar 20233.96503.96503.96503.96503.9650-
20 mar 20233.82703.82703.82703.82703.8270-
17 mar 20233.91603.91603.89703.89703.897017
16 mar 20233.95903.95903.95903.95903.9590-
15 mar 20233.91003.91003.91003.91003.91003
14 mar 20233.94003.98403.94003.98403.984028
13 mar 20233.94203.95103.94203.95103.951066
10 mar 20233.94603.94603.94603.94603.946021
09 mar 20233.89103.89103.89103.89103.891011
08 mar 20233.97803.97803.97803.97803.978013
07 mar 20234.03604.03604.03604.03604.0360452
06 mar 20233.85103.85103.85103.85103.85102
03 mar 20233.81003.81903.81003.81903.819015
02 mar 20233.75003.75003.75003.75003.750058
01 mar 20233.60503.70203.60503.70203.70202,377
28 feb 20233.50503.57503.50503.57503.575097
27 feb 20233.50703.50703.50703.50703.507028
24 feb 20233.48603.48603.48603.48603.48608
23 feb 20233.41103.41103.41103.41103.411040
22 feb 20233.38103.38103.38103.38103.3810-
21 feb 20233.42103.42103.37403.37403.37401
17 feb 20233.46103.46103.46103.46103.4610-
16 feb 20233.50303.50303.50303.50303.50302
15 feb 20233.50303.50303.50303.50303.50301
14 feb 20233.50603.50603.50603.50603.5060-
13 feb 20233.47703.47703.47703.47703.47701
10 feb 20233.50703.50703.50703.50703.5070-
09 feb 20233.49703.49703.49703.49703.497010
08 feb 20233.55603.55603.55603.55603.5560-
07 feb 20233.58303.58303.58303.58303.5830119
06 feb 20233.48703.48703.48703.48703.487071
03 feb 20233.51303.51303.51303.51303.513074
02 feb 20233.54803.55003.53103.53103.531015
01 feb 20233.70003.70003.59003.59003.590027
31 ene 20233.70103.70103.70103.70103.70105
30 ene 20233.71203.71203.71203.71203.712018
27 ene 20233.84003.84003.78903.78903.78909
26 ene 20233.77703.77703.77703.77703.7770125
25 ene 20233.78303.78303.78303.78303.783056
24 ene 20233.81103.81103.81103.81103.811048
23 ene 20233.83203.86603.83003.86603.86609
20 ene 20233.87603.87603.87603.87603.87602
19 ene 20233.86503.86503.86503.86503.8650-
18 ene 20233.82403.82403.82403.82403.8240-
17 ene 20233.84103.84103.84103.84103.841010
16 ene 2023------
13 ene 20233.82503.82503.82503.82503.825015
12 ene 20233.81703.81703.81703.81703.8170-
11 ene 20233.81503.81503.81503.81503.8150-
10 ene 20233.78603.78603.78603.78603.7860-
09 ene 20233.83403.83403.83403.83403.8340-
06 ene 20233.81703.81703.77703.77703.77701
*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...