U.S. markets close in 18 minutes

Natural Gas Jun 29 (NGM29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1410+0.2970 (+7.73%)
A partir del 10:55AM 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 20233.84403.84403.84403.84403.8440-
06 feb 20233.74803.74803.74803.74803.7480-
03 feb 20233.71903.71903.71903.71903.7190-
02 feb 20233.76803.76803.76803.76803.7680-
01 feb 20233.78803.78803.78803.78803.7880-
31 ene 20233.97003.97003.97003.97003.9700-
30 ene 20233.94903.94903.94903.94903.9490-
27 ene 20234.02804.02804.02804.02804.0280-
26 ene 20234.03704.03704.03704.03704.0370-
25 ene 20234.03004.03004.03004.03004.0300-
24 ene 20234.08704.08704.08704.08704.0870-
23 ene 20234.11804.11804.11804.11804.1180-
20 ene 20234.21604.21604.21604.21604.2160-
19 ene 20234.25204.25204.25204.25204.2520-
18 ene 20234.21204.21204.21204.21204.2120-
17 ene 20234.17804.17804.17804.17804.1780-
16 ene 2023------
13 ene 20234.16204.16204.16204.16204.1620-
12 ene 20234.15304.15304.15304.15304.1530-
11 ene 20234.15404.15404.15404.15404.1540-
10 ene 20234.14104.18804.14104.18804.18801
09 ene 20234.16404.16404.16404.16404.1640-
06 ene 20234.15604.15604.15604.15604.1560-
05 ene 20234.21204.21204.21204.21204.2120-
04 ene 20234.29004.29004.29004.29004.2900-
03 ene 20234.28704.28704.28704.28704.2870-
02 ene 2023------
30 dic 20224.34104.34104.34104.34104.3410-
29 dic 20224.33204.33204.33204.33204.3320-
28 dic 20224.34104.34104.34104.34104.3410-
27 dic 20224.41904.41904.41904.41904.4190-
26 dic 2022------
23 dic 20224.33304.33304.33304.33304.3330-
22 dic 20224.32004.32004.32004.32004.3200-
21 dic 20224.40304.40304.40304.40304.4030-
20 dic 20224.49104.49104.49104.49104.4910-
19 dic 20224.49604.49604.49604.49604.4960-
16 dic 20224.52004.52004.52004.52004.5200-
15 dic 20224.43804.43804.43804.43804.4380-
14 dic 20224.39704.39704.39704.39704.3970-
13 dic 20224.45404.45404.45404.45404.4540-
12 dic 20224.46604.46604.46604.46604.4660-
09 dic 20224.39204.39204.39204.39204.3920-
08 dic 20224.38804.38804.38804.38804.3880-
07 dic 20224.32804.32804.32804.32804.3280-
06 dic 20224.32304.32304.32304.32304.3230-
05 dic 20224.31004.31004.31004.31004.3100-
02 dic 20224.30204.30204.30204.30204.3020-
01 dic 20224.30604.30604.30604.30604.3060-
30 nov 20224.32604.32604.32604.32604.3260-
29 nov 20224.33904.33904.33904.33904.3390-
28 nov 20224.36504.36504.36504.36504.3650-
25 nov 20224.28504.28504.28504.28504.2850-
23 nov 20224.29104.29104.29104.29104.2910-
22 nov 20224.24504.24504.24104.24104.24101
21 nov 20224.25704.25704.25704.25704.2570-
18 nov 20224.30204.30204.30204.30204.3020-
17 nov 20224.30804.30804.30804.30804.3080-
16 nov 20224.35004.35004.35004.35004.3500-
15 nov 20224.33504.33504.33504.33504.3350-
14 nov 20224.33904.33904.33904.33904.3390-
11 nov 20224.37004.37004.37004.37004.3700-
10 nov 20224.39704.39704.39704.39704.3970-
09 nov 20224.39704.39704.39704.39704.3970-
08 nov 20224.38304.38304.38304.38304.3830-
07 nov 20224.42304.42304.42304.42304.4230-
03 nov 20224.37904.37904.37904.37904.3790-
02 nov 20224.26504.26504.26504.26504.2650-
01 nov 20224.24004.24004.24004.24004.2400-
31 oct 20224.17604.17604.17604.17604.1760-
30 oct 20224.21104.21104.21104.21104.2110-
27 oct 20224.21704.21704.21704.21704.2170-
26 oct 20224.21904.21904.21204.21204.21201
25 oct 20224.21904.21904.21904.21904.2190-
24 oct 20224.20204.20204.20204.20204.2020-
23 oct 20224.18704.18704.18704.18704.1870-
20 oct 20224.22604.22604.22604.22604.2260-
19 oct 20224.27204.27204.27204.27204.2720-
18 oct 20224.10304.10304.10304.10304.1030-
17 oct 20224.12804.12804.12804.12804.1280-
16 oct 20224.16304.16304.16304.16304.1630-
13 oct 20224.19004.19004.19004.19004.1900-
12 oct 20224.16704.16704.16704.16704.1670-
11 oct 20224.17404.17404.17404.17404.1740-
10 oct 20224.19504.19504.19504.19504.1950-
09 oct 20224.15704.15704.15704.15704.1570-
06 oct 20224.13504.13504.13504.13504.1350-
05 oct 20224.13504.13504.13504.13504.1350-
04 oct 20224.10804.10804.10804.10804.1080-
03 oct 20224.11104.11104.11104.11104.1110-
02 oct 20224.06104.06104.06104.06104.0610-
29 sept 20224.17204.17204.17204.17204.1720-
28 sept 20224.16604.16604.16604.16604.1660-
27 sept 20224.18104.18104.18104.18104.1810-
26 sept 20224.24504.24504.24504.24504.2450-
25 sept 20224.36304.36304.36304.36304.3630-
22 sept 20224.44404.44404.44404.44404.4440-
21 sept 20224.43804.43804.43804.43804.4380-
20 sept 20224.59004.59004.59004.59004.5900-
19 sept 20224.82404.82404.82404.82404.8240-
*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...