U.S. markets closed

Natural Gas Jun 28 (NGM28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.4850+0.1320 (+3.94%)
Al cierre: 11:07AM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20243.29403.29403.29403.29403.2940-
18 jul 20243.27003.27003.27003.27003.2700-
17 jul 20243.28603.28603.28603.28603.2860-
16 jul 20243.33103.33103.33103.33103.3310-
15 jul 20243.33003.33003.33003.33003.33007
12 jul 20243.33203.33203.33203.33203.3320-
11 jul 20243.32403.32403.32403.32403.32405
10 jul 20243.33203.33203.33203.33203.3320-
09 jul 20243.37203.37203.37203.37203.3720-
08 jul 20243.36303.36303.36303.36303.36301
05 jul 20243.34103.34103.34103.34103.34102
03 jul 20243.35303.35303.35303.35303.35305
02 jul 20243.39403.39403.39403.39403.39405
01 jul 20243.39903.39903.39903.39903.39904
28 jun 20243.41603.41603.41603.41603.41605
27 jun 20243.37403.37403.37403.37403.374013
26 jun 20243.44603.44603.44603.44603.446028
25 jun 20243.42703.42703.42703.42703.42708
24 jun 20243.44203.44203.44203.44203.44204
21 jun 20243.43103.43103.43103.43103.4310-
20 jun 20243.49803.49803.49803.49803.49802
18 jun 20243.54003.54003.54003.54003.54002
17 jun 20243.49903.49903.49903.49903.4990-
14 jun 20243.51203.51203.51203.51203.5120-
13 jun 20243.48503.48503.48503.48503.48501
12 jun 20243.53603.53603.53603.53603.5360-
11 jun 20243.54403.54403.54403.54403.5440-
10 jun 20243.51903.51903.51903.51903.51901
07 jun 20243.50203.50203.50203.50203.50205
06 jun 20243.52603.52603.52603.52603.52602
05 jun 20243.48503.48503.45603.45603.45604
04 jun 20243.47603.47603.47603.47603.47602
03 jun 20243.50003.50003.50003.50003.50006
31 may 20243.48703.48703.48703.48703.48701
30 may 20243.50903.50903.50903.50903.50901
29 may 20243.52703.52703.52703.52703.5270-
28 may 20243.58503.58503.58503.58503.5850-
24 may 20243.58103.58103.58103.58103.5810-
23 may 20243.59103.59103.59103.59103.59102
22 may 20243.61503.61503.61503.61503.61503
21 may 20243.63603.63603.63603.63603.63601
20 may 20243.60603.60603.60603.60603.60606
17 may 20243.61703.61703.61703.61703.6170-
16 may 20243.56803.56803.56803.56803.5680-
15 may 20243.53803.53803.53803.53803.5380-
14 may 20243.52103.52103.52103.52103.5210-
13 may 20243.50803.50803.50803.50803.5080-
10 may 20243.49303.49303.49303.49303.4930-
09 may 20243.44603.44603.44603.44603.44606
08 may 20243.49303.49303.49303.49303.4930-
07 may 20243.57003.57003.57003.57003.5700-
06 may 20243.62703.62703.62703.62703.6270-
03 may 20243.61403.61403.61403.61403.6140-
02 may 20243.64603.64603.64603.64603.6460-
01 may 20243.64603.64603.64603.64603.6460-
30 abr 20243.64803.64803.64803.64803.6480-
29 abr 20243.62103.62103.62103.62103.62102
26 abr 20243.61703.61703.61703.61703.61701
25 abr 20243.62703.62703.62703.62703.6270-
24 abr 20243.61003.61003.61003.61003.61001
23 abr 20243.62503.62503.62503.62503.6250-
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-
*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...