NGM27.NYM - Natural Gas Jun 27

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20233.70403.70403.70403.70403.7040-
25 may 20233.67603.67603.67603.67603.6760-
24 may 20233.70703.70703.70703.70703.7070-
23 may 20233.65203.65203.65203.65203.6520-
22 may 20233.66403.66403.66403.66403.6640-
19 may 20233.67403.67403.67403.67403.6740-
18 may 20233.72003.72003.72003.72003.7200-
17 may 20233.74003.74003.74003.74003.7400-
16 may 20233.81603.81603.81603.81603.8160-
15 may 20233.83003.83003.83003.83003.8300-
12 may 20233.82603.82603.82603.82603.8260-
11 may 20233.83603.83603.83603.83603.8360-
10 may 20233.84603.84603.84603.84603.8460-
09 may 20233.83003.83003.83003.83003.8300-
08 may 20233.87903.87903.84703.84703.84704
05 may 20233.87903.87903.87903.87903.8790-
04 may 20233.88203.88203.88203.88203.8820-
03 may 20233.87503.87503.87503.87503.8750-
02 may 20233.87703.87703.87703.87703.8770-
01 may 20233.88103.88103.88103.88103.8810-
28 abr 20233.92403.92403.92403.92403.9240-
27 abr 20233.90503.90503.90503.90503.9050-
26 abr 20233.90103.90103.90103.90103.9010-
25 abr 20233.90803.90803.90803.90803.9080-
24 abr 20233.91003.91003.91003.91003.9100-
21 abr 20233.89903.89903.89903.89903.8990-
20 abr 20233.89203.89203.89203.89203.8920-
19 abr 20233.86003.86003.86003.86003.8600-
18 abr 20233.83803.83803.83803.83803.8380-
17 abr 20233.84003.84003.84003.84003.8400-
14 abr 20233.77403.77403.77403.77403.7740-
13 abr 20233.75403.75403.75403.75403.7540-
12 abr 20233.78603.78603.78603.78603.7860-
11 abr 20233.86003.86003.86003.86003.8600-
10 abr 20233.85003.85003.85003.85003.8500-
06 abr 20233.78803.78803.78803.78803.7880-
05 abr 20233.83203.83203.83203.83203.8320-
04 abr 20233.85903.85903.85903.85903.8590-
03 abr 20233.84703.84703.84703.84703.8470-
31 mar 20233.83903.83903.83903.83903.8390-
30 mar 20233.84603.84603.84603.84603.8460-
29 mar 20233.85003.85003.83803.83803.838029
28 mar 20233.85003.85003.85003.85003.8500-
27 mar 20233.89203.89203.89203.89203.8920-
24 mar 20233.91303.91303.91303.91303.9130-
23 mar 20233.94803.94803.94803.94803.9480-
22 mar 20233.95303.95303.95303.95303.9530-
21 mar 20233.99903.99903.99903.99903.9990-
20 mar 20233.95003.95003.95003.95003.9500-
17 mar 20233.99103.99103.99103.99103.991013
16 mar 20233.96003.99803.96003.99803.998010
15 mar 20233.95603.95603.95603.95603.9560-
14 mar 20233.97203.97203.97203.97203.9720-
13 mar 20233.90103.90103.90103.90103.9010-
10 mar 20233.89003.89003.89003.89003.8900-
09 mar 20233.77203.77203.77203.77203.7720-
08 mar 20233.92803.92803.92803.92803.928020
07 mar 20233.96703.96703.96703.96703.96705
06 mar 20233.88403.88403.88403.88403.8840-
03 mar 20233.85003.85003.85003.85003.8500-
02 mar 20233.81003.81003.81003.81003.8100-
01 mar 20233.80203.80203.80203.80203.8020-
28 feb 20233.72103.72103.72103.72103.7210-
27 feb 20233.67303.67303.67303.67303.6730-
24 feb 20233.63103.63103.63103.63103.6310-
23 feb 20233.56603.56603.56603.56603.56604
22 feb 20233.53203.53203.53203.53203.5320-
21 feb 20233.50703.50703.50703.50703.5070-
17 feb 20233.50703.50703.50703.50703.5070-
16 feb 20233.52103.52103.52103.52103.52101
15 feb 20233.52103.52103.52103.52103.5210-
14 feb 20233.52603.52603.52603.52603.526010
13 feb 20233.52503.52503.52503.52503.5250-
10 feb 20233.58203.58203.58203.58203.5820-
09 feb 20233.60003.60003.60003.60003.6000-
08 feb 20233.64803.64803.64803.64803.6480-
07 feb 20233.69203.69203.69203.69203.6920-
06 feb 20233.59603.59603.59603.59603.5960-
03 feb 20233.58403.58403.58403.58403.5840-
02 feb 20233.68103.68103.68103.68103.6810-
01 feb 20233.70103.70103.70103.70103.7010-
31 ene 20233.82403.82403.82403.82403.8240-
30 ene 20233.81303.81303.81303.81303.8130-
27 ene 20233.89203.89203.89203.89203.8920-
26 ene 20233.90103.90103.90103.90103.9010-
25 ene 20233.89403.89403.89403.89403.8940-
24 ene 20233.95103.95103.95103.95103.9510-
23 ene 20233.98203.98203.98203.98203.9820-
20 ene 20233.98303.98303.98303.98303.9830-
19 ene 20233.96903.96903.96903.96903.9690-
18 ene 20233.92903.92903.92903.92903.9290-
17 ene 20233.93103.93103.93103.93103.9310-
16 ene 2023------
13 ene 20233.91503.91503.91503.91503.9150-
12 ene 20233.90603.90603.90603.90603.9060-
11 ene 20233.90703.90703.90703.90703.9070-
10 ene 20233.94103.94103.94103.94103.9410-
09 ene 20233.91703.91703.91703.91703.9170-
06 ene 20233.90903.90903.90903.90903.9090-
05 ene 20233.96503.96503.96503.96503.9650-
*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...