U.S. markets close in 1 hour 17 minutes

Natural Gas Jun 28 (NGM28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1200-0.0060 (-0.15%)
A partir del 01:12PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20233.75803.75803.75803.75803.7580-
06 feb 20233.66203.66203.66203.66203.6620-
03 feb 20233.64203.64203.64203.64203.6420-
02 feb 20233.72603.72603.72603.72603.7260-
01 feb 20233.74603.74603.74603.74603.7460-
31 ene 20233.89803.89803.89803.89803.8980-
30 ene 20233.88703.88703.88703.88703.8870-
27 ene 20233.96603.96603.96603.96603.9660-
26 ene 20233.97503.97503.97503.97503.9750-
25 ene 20233.96803.96803.96803.96803.9680-
24 ene 20234.02504.02504.02504.02504.0250-
23 ene 20234.05604.05604.05604.05604.0560-
20 ene 20234.06704.06704.06704.06704.0670-
19 ene 20234.10304.10304.10304.10304.1030-
18 ene 20234.06304.06304.06304.06304.0630-
17 ene 20234.04004.04004.04004.04004.0400-
16 ene 2023------
13 ene 20234.02404.02404.02404.02404.0240-
12 ene 20234.01504.01504.01504.01504.0150-
11 ene 20234.01604.01604.01604.01604.0160-
10 ene 20234.05004.05004.05004.05004.0500-
09 ene 20234.02604.02604.02604.02604.0260-
06 ene 20234.01804.01804.01804.01804.0180-
05 ene 20234.07404.07404.07404.07404.0740-
04 ene 20234.15204.15204.15204.15204.1520-
03 ene 20234.14904.14904.14904.14904.1490-
02 ene 2023------
30 dic 20224.20304.20304.20304.20304.2030-
29 dic 20224.19404.19404.19404.19404.1940-
28 dic 20224.20304.20304.20304.20304.2030-
27 dic 20224.28104.28104.28104.28104.2810-
26 dic 2022------
23 dic 20224.19504.19504.19504.19504.1950-
22 dic 20224.18204.18204.18204.18204.1820-
21 dic 20224.26504.26504.26504.26504.2650-
20 dic 20224.35304.35304.35304.35304.3530-
19 dic 20224.35804.35804.35804.35804.3580-
16 dic 20224.37404.37404.37404.37404.3740-
15 dic 20224.28604.28604.28604.28604.2860-
14 dic 20224.24504.24504.24504.24504.2450-
13 dic 20224.27204.27204.27204.27204.2720-
12 dic 20224.28404.28404.28404.28404.2840-
09 dic 20224.22004.22004.22004.22004.2200-
08 dic 20224.21604.21604.21604.21604.2160-
07 dic 20224.15604.15604.15604.15604.1560-
06 dic 20224.15104.15104.15104.15104.1510-
05 dic 20224.13804.13804.13804.13804.1380-
02 dic 20224.13004.13004.13004.13004.1300-
01 dic 20224.13404.13404.13404.13404.1340-
30 nov 20224.15404.15404.15404.15404.1540-
29 nov 20224.16704.16704.16704.16704.1670-
28 nov 20224.16904.16904.16904.16904.1690-
25 nov 20224.12004.12004.12004.12004.1200-
23 nov 20224.12604.12604.12604.12604.1260-
22 nov 20224.11704.11704.11704.11704.1170-
21 nov 20224.13304.13304.13304.13304.1330-
18 nov 20224.17804.17804.17804.17804.1780-
17 nov 20224.22404.22404.22404.22404.2240-
16 nov 20224.24204.24204.24204.24204.2420-
15 nov 20224.25704.25704.25704.25704.2570-
14 nov 20224.22104.22104.22104.22104.2210-
11 nov 20224.25204.25204.25204.25204.2520-
10 nov 20224.27904.27904.27904.27904.2790-
09 nov 20224.27904.27904.27904.27904.2790-
08 nov 20224.26504.26504.26504.26504.2650-
07 nov 20224.30504.30504.30504.30504.3050-
03 nov 20224.28104.28104.28104.28104.2810-
02 nov 20224.16704.16704.16704.16704.1670-
01 nov 20224.12204.12204.12204.12204.1220-
31 oct 20224.05804.05804.05804.05804.0580-
30 oct 20224.09304.09304.09304.09304.0930-
27 oct 20224.10104.10104.09904.09904.09901
26 oct 20224.10004.10804.10004.10804.10801
25 oct 20224.11504.12604.11504.11504.11501
24 oct 20224.09804.09804.09804.09804.0980-
23 oct 20224.08304.08304.08304.08304.0830-
20 oct 20224.08204.08204.08204.08204.0820-
19 oct 20224.12804.12804.12804.12804.1280-
18 oct 20224.01504.01504.01504.01504.0150-
17 oct 20224.04004.04004.04004.04004.0400-
16 oct 20224.07504.07504.07504.07504.0750-
13 oct 20224.10204.10204.10204.10204.1020-
12 oct 20224.07904.07904.07904.07904.0790-
11 oct 20224.08604.08604.08604.08604.0860-
10 oct 20224.10704.10704.10704.10704.1070-
09 oct 20224.06904.06904.06904.06904.0690-
06 oct 20224.04704.04704.04704.04704.0470-
05 oct 20224.04704.04704.04704.04704.0470-
04 oct 20224.02004.02004.02004.02004.0200-
03 oct 20224.02304.02304.02304.02304.0230-
02 oct 20223.97303.97303.97303.97303.9730-
29 sept 20224.08404.08404.08404.08404.0840-
28 sept 20224.07804.07804.07804.07804.0780-
27 sept 20224.09304.09304.09304.09304.0930-
26 sept 20224.15704.15704.15704.15704.1570-
25 sept 20224.22004.22004.22004.22004.2200-
22 sept 20224.30104.30104.30104.30104.3010-
21 sept 20224.29504.29504.29504.29504.2950-
20 sept 20224.44704.44704.44704.44704.4470-
19 sept 20224.61504.61504.61504.61504.6150-
*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...