NGM26.NYM - Natural Gas Jun 26

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jun 20233.54303.54303.54303.54303.5430-
31 may 20233.68503.68503.68503.68503.6850-
30 may 20233.72003.72003.72003.72003.7200-
29 may 2023------
26 may 20233.76003.76003.76003.76003.7600-
25 may 20233.73203.73203.73203.73203.7320-
24 may 20233.76103.76103.76103.76103.7610-
23 may 20233.70603.70603.70603.70603.7060-
22 may 20233.73303.73303.73303.73303.7330-
19 may 20233.77403.77403.77403.77403.774010
18 may 20233.82703.82703.82703.82703.8270-
17 may 20233.81403.81403.81403.81403.8140-
16 may 20233.84503.84503.84503.84503.8450-
15 may 20233.87203.87203.87203.87203.8720-
12 may 20233.86803.86803.86803.86803.8680-
11 may 20233.87803.87803.87803.87803.8780-
10 may 20233.88303.88303.88303.88303.88307
09 may 20233.85003.89303.85003.89303.89304
08 may 20233.89903.89903.89903.89903.8990-
05 may 20233.93103.93103.93103.93103.93105
04 may 20233.91703.91703.91703.91703.9170-
03 may 20233.90203.90203.90203.90203.9020-
02 may 20233.91803.91803.91803.91803.9180-
01 may 20233.92403.92403.92403.92403.92401
28 abr 20233.96703.96703.96703.96703.96709
27 abr 20233.94803.94803.94803.94803.9480-
26 abr 20233.94403.94403.94403.94403.9440-
25 abr 20233.96303.96303.96303.96303.9630-
24 abr 20233.98503.98503.98503.98503.9850-
21 abr 20233.94503.94503.94503.94503.9450-
20 abr 20233.93803.93803.93803.93803.9380-
19 abr 20233.90603.90603.90603.90603.9060-
18 abr 20233.89803.89803.89803.89803.8980-
17 abr 20233.90003.90003.90003.90003.9000-
14 abr 20233.82203.82203.82203.82203.8220-
13 abr 20233.80203.80203.80203.80203.8020-
12 abr 20233.83403.83403.83403.83403.834023
11 abr 20233.90803.90803.90803.90803.908020
10 abr 20233.89803.89803.89803.89803.8980-
06 abr 20233.82003.82003.82003.82003.8200-
05 abr 20233.86403.86403.86403.86403.86407
04 abr 20233.90803.90803.90803.90803.9080-
03 abr 20233.89603.89603.89603.89603.8960-
31 mar 20233.92403.92403.92403.92403.9240-
30 mar 20233.90203.90203.90203.90203.902021
29 mar 20233.90303.93303.90303.93303.933039
28 mar 20233.90903.90903.90903.90903.9090-
27 mar 20233.93803.93803.93803.93803.9380-
24 mar 20233.97703.97703.97703.97703.977012
23 mar 20234.00804.00804.00804.00804.008010
22 mar 20233.98903.98903.98903.98903.9890-
21 mar 20234.05004.05004.05004.05004.0500-
20 mar 20233.96303.96303.96303.96303.9630-
17 mar 20234.03704.03704.03704.03704.0370-
16 mar 20234.04404.04404.04404.04404.044014
15 mar 20234.00204.00204.00204.00204.0020-
14 mar 20234.03904.03904.03904.03904.03909
13 mar 20233.98803.98803.98803.98803.9880-
10 mar 20233.97703.97703.97703.97703.977010
09 mar 20233.89803.89803.89803.89803.898075
08 mar 20233.98603.98603.98603.98603.98603
07 mar 20234.00504.00504.00504.00504.005065
06 mar 20233.86403.86403.86403.86403.8640-
03 mar 20233.83103.83103.83103.83103.83101
02 mar 20233.79103.79103.79103.79103.7910-
01 mar 20233.78303.78303.78303.78303.7830-
28 feb 20233.70203.70203.70203.70203.7020-
27 feb 20233.65403.65403.65403.65403.654060
24 feb 20233.61303.61303.61303.61303.6130-
23 feb 20233.56503.56503.56503.56503.5650-
22 feb 20233.51503.51503.51503.51503.515052
21 feb 20233.48903.48903.48903.48903.489011
17 feb 20233.47403.47403.47403.47403.474050
16 feb 20233.51103.51103.51103.51103.5110-
15 feb 20233.51103.51103.51103.51103.5110-
14 feb 20233.52603.52603.52603.52603.526019
13 feb 20233.50203.50203.50203.50203.502011
10 feb 20233.55903.55903.55903.55903.5590-
09 feb 20233.57703.57703.57703.57703.577021
08 feb 20233.62503.62503.62503.62503.625020
07 feb 20233.64003.66903.64003.66903.669021
06 feb 20233.57303.57303.57303.57303.5730-
03 feb 20233.59303.59303.59303.59303.5930-
02 feb 20233.63603.63603.63603.63603.63602
01 feb 20233.65603.65603.65603.65603.656040
31 ene 20233.75003.75003.75003.75003.75008
30 ene 20233.73903.73903.73903.73903.7390-
27 ene 20233.81803.81803.81803.81803.8180-
26 ene 20233.82703.82703.82703.82703.8270-
25 ene 20233.82703.82703.82703.82703.8270-
24 ene 20233.88403.88403.88403.88403.8840-
23 ene 20233.91503.91503.91503.91503.9150-
20 ene 20233.90303.90303.90303.90303.903020
19 ene 20233.87803.87803.87803.87803.8780-
18 ene 20233.87803.87803.87803.87803.8780-
17 ene 20233.88003.88003.88003.88003.8800-
16 ene 2023------
13 ene 20233.86403.86403.86403.86403.864040
12 ene 20233.85503.85503.85503.85503.8550-
11 ene 20233.85603.85603.85603.85603.85603
*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...