U.S. markets closed

Natural Gas Jun 25 (NGM25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.8400+0.0630 (+1.67%)
A partir del 02:13PM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20233.84003.84003.84003.84003.84004
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
05 ene 20233.81203.81203.81203.81203.8120-
04 ene 20233.92803.92803.92803.92803.9280-
03 ene 20233.92503.92503.92503.92503.9250-
02 ene 2023------
30 dic 20224.01004.01004.01004.01004.01005
29 dic 20224.01104.01104.01104.01104.0110-
28 dic 20224.06304.06304.06304.06304.06302
27 dic 20224.12904.12904.12904.12904.1290-
26 dic 2022------
23 dic 20224.06604.06604.06604.06604.0660-
22 dic 20224.09904.09904.09904.09904.0990-
21 dic 20224.15204.15204.15204.15204.152010
20 dic 20224.23504.23504.23504.23504.2350-
19 dic 20224.26504.26504.25904.26504.26501
16 dic 20224.22504.22504.22504.22504.2250-
15 dic 20224.18404.18404.18404.18404.1840-
14 dic 20224.16904.16904.16904.16904.1690-
13 dic 20224.18004.18004.18004.18004.1800-
12 dic 20224.16504.16504.16504.16504.1650-
09 dic 20224.17204.17204.17204.17204.1720-
08 dic 20224.16804.16804.16804.16804.1680147
07 dic 20224.16504.16504.16504.16504.1650125
06 dic 20224.16004.16004.16004.16004.1600248
05 dic 20224.13104.13104.13104.13104.1310-
02 dic 20224.16204.16204.16204.16204.162030
01 dic 20224.19704.19704.19704.19704.19707
30 nov 20224.14004.22004.14004.19204.192012
29 nov 20224.16904.16904.16904.16904.169015
28 nov 20224.15504.15504.13604.13604.13605
25 nov 20224.18904.18904.18904.18904.1890-
23 nov 20224.19504.19504.19504.19504.1950-
22 nov 20224.24104.24104.24104.24104.2410-
21 nov 20224.21704.21704.21704.21704.2170-
18 nov 20224.25704.25704.25704.25704.25701
17 nov 20224.24104.24104.24104.24104.241018
16 nov 20224.25004.25004.24404.24404.24401
15 nov 20224.24204.24204.21504.21504.21501
14 nov 20224.19104.19104.19104.19104.19101
11 nov 20224.22704.22704.22704.22704.2270-
10 nov 20224.21104.21104.21104.21104.2110-
09 nov 20224.21104.21104.21104.21104.2110-
08 nov 20224.19704.19704.19704.19704.1970-
07 nov 20224.26404.26404.26404.26404.264022
03 nov 20224.24804.24804.24804.24804.2480143
02 nov 20224.18004.18004.18004.18004.180050
01 nov 20224.16104.16104.16104.16104.1610-
31 oct 20224.12204.12204.12204.12204.122028
30 oct 20224.15704.15704.15704.15704.1570-
27 oct 20224.11104.11104.11104.11104.1110-
26 oct 20224.13104.13104.13104.13104.131020
25 oct 20224.13804.13804.13804.13804.1380-
24 oct 20224.09304.09304.09304.09304.0930-
23 oct 20224.09304.09304.09304.09304.0930-
20 oct 20224.07304.07304.05804.05804.058023
19 oct 20224.09004.12304.09004.12304.12303
18 oct 20224.11604.11604.11604.11604.116015
17 oct 20224.14804.14804.14804.14804.1480-
16 oct 20224.20604.20604.20004.20604.20606
13 oct 20224.20604.20604.20604.20604.206010
12 oct 20224.17904.17904.17904.17904.17902
11 oct 20224.20904.20904.17004.17004.17005
10 oct 20224.21304.21304.21304.21304.21301
09 oct 20224.19004.19004.19004.19004.190033
06 oct 20224.18004.20004.18004.18004.180055
05 oct 20224.16404.16404.16404.16404.16401
04 oct 20224.19004.19004.19004.19004.1900-
03 oct 20224.23304.23304.23304.23304.2330-
02 oct 20224.24204.24204.24204.24204.242042
29 sept 20224.26404.26404.26404.26404.264026
28 sept 20224.28304.28304.28304.28304.283021
27 sept 20224.23004.23004.23004.23004.2300-
26 sept 20224.20104.20104.20104.20104.20105
25 sept 20224.19904.19904.19904.19904.199019
22 sept 20224.27404.27404.27404.27404.2740-
21 sept 20224.28404.28404.28404.28404.2840-
20 sept 20224.38404.38404.38404.38404.384010
19 sept 20224.50704.50704.45004.48804.488021
18 sept 20224.53804.53804.53804.53804.53807
15 sept 20224.58204.58204.58204.58204.5820-
14 sept 20224.64404.64404.64404.64404.6440-
13 sept 20224.69004.69004.69004.69004.6900-
12 sept 20224.60904.60904.60904.60904.6090-
11 sept 20224.57804.57804.57804.57804.5780-
08 sept 20224.54604.54604.54604.54604.546015
*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...