U.S. markets close in 1 hour 23 minutes

Natural Gas Jun 27 (NGM27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8560-0.0710 (-2.43%)
A partir del 04:09PM 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 20224.10204.10204.10204.10204.1020-
09 ago 20224.07204.07204.07204.07204.0720-
08 ago 20224.03504.03504.03504.03504.0350-
05 ago 20224.07304.07304.07304.07304.0730-
04 ago 20224.06704.06704.06704.06704.0670-
03 ago 20224.08604.08604.08604.08604.0860-
02 ago 20224.05404.05404.05404.05404.0540-
01 ago 20224.05204.05204.05204.05204.0520-
29 jul 20224.06904.06904.06904.06904.0690-
28 jul 20224.07404.07404.07404.07404.0740-
27 jul 20224.09804.09804.09804.09804.0980-
26 jul 20224.10004.10004.10004.10004.1000-
25 jul 20224.07304.07304.07304.07304.0730-
22 jul 20224.01704.01704.01704.01704.0170-
21 jul 20224.01304.01304.01304.01304.0130-
20 jul 20224.10804.10804.10804.10804.1080-
19 jul 20223.96503.96503.96503.96503.965010
18 jul 20223.93803.93803.93803.93803.93801
15 jul 20223.98803.98803.98803.98803.9880-
14 jul 20223.91403.91403.91403.91403.9140-
13 jul 20223.99203.99203.99203.99203.9920-
12 jul 20223.93003.93003.93003.93003.9300-
11 jul 20224.02804.02804.02804.02804.0280-
08 jul 20223.99403.99403.99403.99403.9940-
07 jul 20223.99503.99503.99503.99503.99502
06 jul 20223.90003.90003.90003.90003.9000-
05 jul 20223.80803.80803.80803.80803.8080-
04 jul 2022------
01 jul 20223.95803.95803.95803.95803.9580-
30 jun 20223.87003.87003.87003.87003.8700-
29 jun 20224.12504.12504.12504.12504.125040
28 jun 20224.17504.17504.17504.17504.1750-
27 jun 20224.20504.20504.20504.20504.2050-
24 jun 20224.16304.16304.16304.16304.163060
23 jun 20224.38704.38704.38704.38704.387060
22 jun 20224.39304.39304.39304.39304.3930-
21 jun 20224.33804.33804.33804.33804.3380-
20 jun 2022------
17 jun 20224.35104.35104.35104.35104.3510-
16 jun 20224.47004.47004.47004.47004.470015
15 jun 20224.45604.45604.45604.45604.4560-
14 jun 20224.39504.39504.39504.39504.3950-
13 jun 20224.47304.47304.47304.47304.4730-
10 jun 20224.53004.53004.53004.53004.5300-
09 jun 20224.48404.48404.48404.48404.4840-
08 jun 20224.39804.39804.39804.39804.3980-
07 jun 20224.34304.34304.34304.34304.3430-
06 jun 20224.33804.33804.33804.33804.3380-
03 jun 20224.23904.23904.23904.23904.2390-
02 jun 20224.19204.19204.19204.19204.1920-
01 jun 20224.20704.20704.20704.20704.2070-
31 may 20224.04304.04304.04304.04304.0430-
30 may 2022------
27 may 20224.11204.11204.11204.11204.1120-
26 may 20224.08804.08804.08804.08804.0880-
25 may 20224.05904.05904.05904.05904.05901
24 may 20224.02804.02804.02804.02804.0280-
23 may 20224.04904.04904.04904.04904.0490-
20 may 20224.00804.00804.00804.00804.0080-
19 may 20223.99903.99903.99903.99903.9990-
18 may 20224.06004.06004.06004.06004.0600-
17 may 20224.01404.01404.01404.01404.0140-
16 may 20224.02704.02704.02704.02704.0270-
13 may 20223.99703.99703.99703.99703.9970-
12 may 20223.95303.95303.95303.95303.95302
11 may 20223.94303.94303.94303.94303.9430-
10 may 20223.88403.88403.88403.88403.8840-
09 may 20223.83603.83603.83603.83603.8360-
06 may 20223.92703.92703.92703.92703.9270-
05 may 20223.96103.96103.96103.96103.9610-
04 may 20223.92803.92803.92803.92803.9280-
03 may 20223.87803.87803.87803.87803.8780-
02 may 20223.82003.82003.82003.82003.8200-
29 abr 20223.74403.74403.74403.74403.7440-
28 abr 20223.75103.75103.75103.75103.7510-
27 abr 20223.75503.75503.75503.75503.7550-
26 abr 20223.79003.79003.79003.79003.7900-
25 abr 20223.72503.72503.72503.72503.7250-
22 abr 20223.71003.71003.71003.71003.7100-
21 abr 20223.88303.88303.88303.88303.8830-
20 abr 20223.96003.96003.96003.96003.9600-
19 abr 20223.96903.96903.96903.96903.9690-
18 abr 20223.99103.99103.99103.99103.9910-
14 abr 20223.97603.97603.97603.97603.9760-
13 abr 20223.97403.97403.97403.97403.9740-
12 abr 20223.93603.93603.93603.93603.9360-
11 abr 20223.91403.91403.91403.91403.9140-
08 abr 20223.86503.86503.86503.86503.8650-
07 abr 20223.89203.89203.89203.89203.8920-
06 abr 20223.91203.91203.91203.91203.9120-
05 abr 20223.86003.86003.86003.86003.8600-
04 abr 20223.83103.83103.83103.83103.8310-
01 abr 20223.76403.76403.76403.76403.7640-
31 mar 20223.70703.70703.70703.70703.70705
30 mar 20223.61403.61403.61403.61403.6140-
29 mar 20223.50103.50103.50103.50103.5010-
28 mar 20223.48703.48703.48703.48703.487010
25 mar 20223.39503.39503.39503.39503.3950-
24 mar 20223.34903.34903.34903.34903.3490-
23 mar 20223.32303.32303.32303.32303.3230-
*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...