U.S. markets close in 2 hours 32 minutes

Natural Gas Jun 25 (NGM25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.2100-0.0070 (-0.17%)
A partir del 07:23AM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 ago 20224.21704.21704.21704.21704.2170-
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-
16 may 20223.80003.85003.80003.82003.820010
13 may 20223.82403.82403.77003.77003.770032
12 may 20223.73003.73003.73003.73003.73002
11 may 20223.72003.72003.72003.72003.720010
10 may 20223.66103.66103.66103.66103.661012
09 may 20223.63403.63403.63403.63403.634034
06 may 20223.75703.75703.75703.75703.75702
05 may 20223.81003.81003.81003.81003.81005
04 may 20223.79203.79203.79203.79203.79201
03 may 20223.79903.82703.71703.71703.71709
02 may 20223.67503.69803.67503.69803.698010
29 abr 20223.59003.59003.59003.59003.5900-
28 abr 20223.55603.55603.55603.55603.556037
27 abr 20223.60003.65703.57303.57303.573048
26 abr 20223.59603.59603.59603.59603.596034
25 abr 20223.51503.51503.51503.51503.51509
22 abr 20223.54503.54503.54503.54503.5450-
21 abr 20223.71803.71803.71803.71803.718012
20 abr 20223.81003.81003.81003.81003.81002
19 abr 20223.83403.83403.83403.83403.8340-
18 abr 20223.84603.84603.84603.84603.84603
14 abr 20223.81103.81103.81103.81103.81102
13 abr 20223.82903.82903.82903.82903.829011
12 abr 20223.82103.82103.82103.82103.821012
11 abr 20223.79903.79903.79903.79903.79904
08 abr 20223.75003.75003.75003.75003.75005
07 abr 20223.75003.75003.72803.72803.728024
06 abr 20223.70003.75003.70003.75003.7500118
05 abr 20223.69803.69803.69803.69803.698054
04 abr 20223.61903.61903.61903.61903.619019
01 abr 20223.55203.55203.55203.55203.5520-
31 mar 20223.50503.50503.50503.50503.505019
30 mar 20223.44503.44503.44503.44503.445024
29 mar 20223.35803.35803.35803.35803.35805
28 mar 20223.35803.35803.35403.35403.354030
25 mar 20223.29003.29003.29003.29003.2900-
24 mar 20223.23103.23103.22103.22103.22101
23 mar 20223.19503.19503.19503.19503.1950-
*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...