U.S. markets close in 2 hours 16 minutes

Natural Gas Jun 28 (NGM28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.6170-0.0030 (-0.08%)
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20243.62003.62003.62003.62003.6200-
19 abr 20243.59203.59203.59203.59203.5920-
18 abr 20243.59303.59303.59303.59303.5930-
17 abr 20243.60203.60203.60203.60203.6020-
16 abr 20243.61703.64403.61703.64403.64401
15 abr 20243.61703.61703.61703.61703.6170-
12 abr 20243.57303.57303.57303.57303.5730-
11 abr 20243.52803.52803.52803.52803.5280-
10 abr 20243.44303.44303.44303.44303.4430-
09 abr 20243.41503.41503.41503.41503.4150-
08 abr 20243.43803.43803.42703.42703.42701
05 abr 20243.43303.43303.43303.43303.4330-
04 abr 20243.42603.42603.42603.42603.4260-
03 abr 20243.42803.42803.42803.42803.4280-
02 abr 20243.46203.46203.46203.46203.4620-
01 abr 20243.41303.41303.41303.41303.4130-
28 mar 20243.41103.41103.41103.41103.4110-
27 mar 20243.37203.37203.37203.37203.37201
26 mar 20243.38703.38703.38703.38703.3870-
25 mar 20243.34903.34903.34903.34903.3490-
22 mar 20243.41703.41703.41703.41703.4170-
21 mar 20243.37503.37503.37503.37503.3750-
20 mar 20243.38303.38303.38303.38303.3830-
19 mar 20243.40403.40403.40403.40403.4040-
18 mar 20243.38403.38403.38403.38403.3840-
15 mar 20243.37603.37603.37603.37603.37601
14 mar 20243.38503.38503.38503.38503.3850-
13 mar 20243.38003.38003.38003.38003.3800-
12 mar 20243.38303.38303.38303.38303.3830-
11 mar 20243.40203.40203.40203.40203.4020-
08 mar 20243.38603.38603.38603.38603.3860-
07 mar 20243.36303.36303.36303.36303.3630-
06 mar 20243.36403.36403.35903.35903.35901
05 mar 20243.35403.35403.35403.35403.3540-
04 mar 20243.33803.33803.33803.33803.3380-
01 mar 20243.33503.33503.33503.33503.3350-
29 feb 20243.34603.34603.34603.34603.34601
28 feb 20243.34103.34103.34103.34103.3410-
27 feb 20243.32103.32103.32103.32103.3210-
26 feb 20243.31703.31703.31703.31703.3170-
23 feb 20243.31303.31303.31303.31303.3130-
22 feb 20243.36003.36003.36003.36003.3600-
21 feb 20243.31003.31003.31003.31003.3100-
20 feb 20243.27903.27903.27903.27903.2790-
16 feb 20243.28903.28903.28903.28903.2890-
15 feb 20243.30903.30903.30903.30903.3090-
14 feb 20243.33603.33603.33603.33603.3360-
13 feb 20243.36403.36403.36403.36403.3640-
12 feb 20243.33303.33303.33303.33303.3330-
09 feb 20243.35203.35203.35203.35203.3520-
08 feb 20243.35303.35303.35303.35303.3530-
07 feb 20243.36503.36503.36503.36503.3650-
06 feb 20243.36503.36503.36503.36503.3650-
05 feb 20243.37203.37203.37203.37203.3720-
02 feb 20243.39503.39503.39503.39503.3950-
01 feb 20243.33003.33003.33003.33003.3300-
31 ene 20243.33603.33603.33603.33603.3360-
30 ene 20243.30703.30703.30703.30703.3070-
29 ene 20243.32803.32803.32803.32803.3280-
26 ene 20243.34403.34403.34403.34403.3440-
25 ene 20243.32603.32603.32603.32603.3260-
24 ene 20243.42603.42603.42603.42603.4260-
23 ene 20243.45303.45303.45303.45303.4530-
22 ene 20243.33003.33003.33003.33003.3300-
19 ene 20243.40103.40103.40103.40103.4010-
18 ene 20243.45203.45203.45203.45203.4520-
17 ene 20243.45203.45203.45203.45203.4520-
16 ene 20243.41103.41103.41103.41103.4110-
12 ene 20243.42903.42903.42903.42903.4290-
11 ene 20243.43303.43303.43303.43303.4330-
10 ene 20243.46703.46703.46703.46703.4670-
09 ene 20243.51703.51703.51703.51703.5170-
08 ene 20243.46203.46203.46203.46203.4620-
05 ene 20243.45203.45203.45203.45203.4520-
04 ene 20243.38203.38203.38203.38203.3820-
03 ene 20243.40703.40703.40703.40703.4070-
02 ene 20243.37703.37703.37703.37703.3770-
29 dic 20233.40803.40803.40803.40803.4080-
28 dic 20233.37203.37203.37203.37203.3720-
27 dic 20233.35403.35403.35403.35403.3540-
26 dic 20233.33503.33503.33503.33503.3350-
22 dic 20233.37603.37603.37603.37603.3760-
21 dic 20233.42503.42503.42503.42503.4250-
20 dic 20233.48303.48303.48303.48303.4830-
19 dic 20233.43403.43403.43403.43403.4340-
18 dic 20233.47203.47203.47203.47203.4720-
15 dic 20233.48003.48003.48003.48003.4800-
14 dic 20233.42103.42103.42103.42103.4210-
13 dic 20233.34703.34703.34703.34703.3470-
12 dic 20233.30603.30603.30603.30603.3060-
11 dic 20233.26703.26703.26703.26703.2670-
08 dic 20233.27203.27203.27203.27203.2720-
07 dic 20233.28403.28403.28403.28403.2840-
06 dic 20233.28503.28503.28503.28503.2850-
05 dic 20233.38903.38903.38903.38903.3890-
04 dic 20233.42403.42403.42403.42403.4240-
01 dic 20233.45803.45803.45803.45803.4580-
30 nov 20233.44203.44203.44203.44203.4420-
29 nov 20233.46903.46903.46903.46903.4690-
28 nov 20233.49403.49403.49403.49403.4940-
*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...