U.S. markets closed

Natural Gas Jun 27 (NGM27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.0900-0.0810 (-1.94%)
A partir del 03:33PM 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 20233.89203.89203.89203.89203.8920-
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-
04 ene 20234.07304.07304.07304.07304.0730-
03 ene 20234.07004.07004.07004.07004.0700-
02 ene 2023------
30 dic 20224.12404.12404.12404.12404.124011
29 dic 20224.11504.11504.11504.11504.1150-
28 dic 20224.12404.12404.12404.12404.1240-
27 dic 20224.20204.20204.20204.20204.2020-
26 dic 2022------
23 dic 20224.11604.11604.11604.11604.1160-
22 dic 20224.11804.11804.11804.11804.1180-
21 dic 20224.20104.20104.20104.20104.2010-
20 dic 20224.28904.28904.28904.28904.2890-
19 dic 20224.29404.29404.29404.29404.2940-
16 dic 20224.27004.27004.27004.27004.2700-
15 dic 20224.20704.20704.20704.20704.2070-
14 dic 20224.18004.18004.18004.18004.1800-
13 dic 20224.18204.18204.18204.18204.1820-
12 dic 20224.19404.19404.19404.19404.1940-
09 dic 20224.13904.13904.13904.13904.1390-
08 dic 20224.13504.13504.13504.13504.1350-
07 dic 20224.09504.09504.09504.09504.095017
06 dic 20224.09004.09004.09004.09004.09001
05 dic 20224.07704.07704.07704.07704.0770-
02 dic 20224.06904.06904.06904.06904.0690-
01 dic 20224.07304.07304.07304.07304.0730-
30 nov 20224.09304.09304.09304.09304.0930-
29 nov 20224.12704.12704.12704.12704.1270-
28 nov 20224.09504.09504.09504.09504.0950-
25 nov 20224.09204.09204.09204.09204.0920-
23 nov 20224.09804.09804.09804.09804.0980-
22 nov 20224.08904.08904.08904.08904.089010
21 nov 20224.10504.10504.10504.10504.1050-
18 nov 20224.15004.15004.15004.15004.1500-
17 nov 20224.16204.16204.16204.16204.1620-
16 nov 20224.17904.17904.17904.17904.1790-
15 nov 20224.16404.16404.16404.16404.1640-
14 nov 20224.12904.12904.12904.12904.1290-
11 nov 20224.16004.16004.16004.16004.16007
10 nov 20224.17104.17104.17104.17104.17104
09 nov 20224.17104.17104.17104.17104.1710-
08 nov 20224.15704.15704.15704.15704.15702
07 nov 20224.19704.19704.19704.19704.197032
03 nov 20224.17704.17704.17704.17704.17701
02 nov 20224.07504.07504.07504.07504.07505
01 nov 20224.01004.01004.01004.01004.0100-
31 oct 20223.97103.97103.97103.97103.9710-
30 oct 20224.00604.00604.00604.00604.0060-
27 oct 20224.01204.01204.01204.01204.01202
26 oct 20224.00104.00104.00104.00104.0010-
25 oct 20224.00804.00804.00804.00804.00802
24 oct 20224.03004.03004.03004.03004.0300-
23 oct 20224.02504.02504.02504.02504.0250-
20 oct 20223.98403.98403.98403.98403.98405
19 oct 20224.00404.00404.00404.00404.00405
18 oct 20224.00104.00104.00104.00104.0010-
17 oct 20224.02604.02604.02604.02604.0260-
16 oct 20224.06104.06104.06104.06104.06105
13 oct 20224.08804.08804.08804.08804.0880-
12 oct 20224.06504.06504.06504.06504.0650-
11 oct 20224.07204.09004.07204.07204.072060
10 oct 20224.09304.09304.09304.09304.0930-
09 oct 20224.05504.05504.05504.05504.0550-
06 oct 20224.03304.03304.03304.03304.0330-
05 oct 20224.03304.03304.03304.03304.0330-
04 oct 20224.00604.00604.00604.00604.0060-
03 oct 20224.00904.00904.00904.00904.0090-
02 oct 20223.95903.95903.95903.95903.9590-
29 sept 20224.01404.01404.01404.01404.0140-
28 sept 20224.00804.00804.00804.00804.0080-
27 sept 20224.02304.02304.02304.02304.0230-
26 sept 20224.08704.08704.08704.08704.087033
25 sept 20224.15004.15004.15004.15004.1500-
22 sept 20224.22004.22004.21104.21104.21103
21 sept 20224.20504.20504.20504.20504.2050-
20 sept 20224.32404.32404.32404.32404.3240-
19 sept 20224.45904.45904.45904.45904.4590-
18 sept 20224.48204.48204.48204.48204.4820-
15 sept 20224.52604.52604.52604.52604.5260-
14 sept 20224.63104.63104.63104.63104.6310-
13 sept 20224.67704.67704.67704.67704.6770-
12 sept 20224.61804.61804.61804.61804.6180-
11 sept 20224.58904.58904.58904.58904.58901
08 sept 20224.64404.64404.64404.64404.6440-
*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...