U.S. markets closed

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.7610-0.1620 (-5.54%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20242.93802.96502.75902.76102.7610154,019
23 may 20243.00403.16102.89602.92302.9230274,506
22 may 20242.83403.06002.78603.05203.0520213,501
21 may 20242.89102.94502.80202.83902.8390156,134
20 may 20242.81502.90502.78502.90102.9010172,082
17 may 20242.68102.80902.67302.78902.7890146,525
16 may 20242.62202.75302.60902.68702.6870152,353
15 may 20242.55902.63702.54202.63102.6310129,400
14 may 20242.57602.61002.52002.55902.5590104,007
13 may 20242.47702.59002.44702.58702.5870119,005
10 may 20242.53902.56702.47302.48402.4840119,373
09 may 20242.47002.56102.43802.53702.5370160,905
08 may 20242.47902.53302.45002.47402.4740111,544
07 may 20242.47602.49302.42302.47102.471092,667
06 may 20242.43902.52102.39602.46302.4630100,909
03 may 20242.33302.43002.30502.41602.4160104,775
02 may 20242.26302.34402.26102.33102.331070,426
01 may 20242.28502.30002.25502.26602.266074,764
30 abr 20242.39402.42002.28702.31902.319080,033
29 abr 20242.28202.39102.27902.37302.373080,441
26 abr 20242.32802.35902.27602.28402.284064,574
25 abr 20242.31502.35002.28402.34202.342059,305
24 abr 20242.44602.45502.30502.32002.320064,211
23 abr 20242.39102.45002.34502.41002.410060,607
22 abr 20242.30902.38802.29002.37802.378047,181
19 abr 20242.30202.35102.28402.31502.315051,002
18 abr 20242.30302.32902.29302.31102.311049,538
17 abr 20242.27302.31002.25802.29402.294052,942
16 abr 20242.26702.37402.24602.32302.323088,412
15 abr 20242.35702.36902.25902.27402.274060,349
12 abr 20242.32402.36402.29802.35002.350058,161
11 abr 20242.36802.38002.31202.31902.3190105,388
10 abr 20242.39702.41602.35502.37602.376087,158
09 abr 20242.38802.43102.35602.37502.375088,677
08 abr 20242.32002.39802.31302.39002.390099,718
05 abr 20242.32902.35602.29702.33902.339089,256
04 abr 20242.38302.39402.32002.32402.324042,621
03 abr 20242.41702.45202.37902.38602.386044,334
02 abr 20242.40002.43502.35102.43002.430051,970
01 abr 20242.34702.41902.30402.40502.405045,916
28 mar 20242.30002.35502.28202.34002.340042,727
27 mar 20242.33102.33402.27302.29302.293043,671
26 mar 20242.34902.37602.32802.33902.339044,708
25 mar 20242.33802.35402.29102.33702.337037,232
22 mar 20242.36102.38002.32102.33702.337030,308
21 mar 20242.38202.38302.33102.35902.359030,244
20 mar 20242.43802.44502.36402.38702.387033,393
19 mar 20242.42502.45302.40302.42302.423033,337
18 mar 20242.40602.46502.39302.42002.420036,774
15 mar 20242.46302.47202.36602.37002.370048,120
14 mar 20242.38602.46002.36602.44902.449044,905
13 mar 20242.39202.40102.34302.38202.382059,247
12 mar 20242.41002.46102.37502.39102.391056,663
11 mar 20242.47002.48402.40702.42302.423048,951
08 mar 20242.45402.48002.42202.45602.456050,771
07 mar 20242.52302.53002.43802.45202.452064,816
06 mar 20242.57102.59202.51802.53302.533026,295
05 mar 20242.56902.64702.54102.58002.580028,585
04 mar 20242.48402.62702.48402.56702.567043,902
01 mar 20242.49302.51202.44302.46602.466024,945
29 feb 20242.51602.54202.48202.50702.507036,122
28 feb 20242.47002.55402.43502.53502.535033,007
27 feb 20242.39002.48502.36002.46002.460035,566
26 feb 20242.37102.43502.35702.38002.380022,368
23 feb 20242.44602.44602.32702.33402.334032,106
22 feb 20242.43002.47202.35502.44802.448051,823
21 feb 20242.29702.43302.27602.41702.417056,498
20 feb 20242.14602.30102.13102.13702.137035,548
16 feb 20242.16802.21502.15902.20102.201023,110
15 feb 20242.16002.20502.12802.15902.159030,827
14 feb 20242.23902.25002.13502.15602.156038,126
13 feb 20242.29002.30902.21402.25102.251043,153
12 feb 20242.30902.36702.27202.29302.293037,543
09 feb 20242.37002.37002.31402.35402.354029,699
08 feb 20242.39502.40602.35402.39202.392028,867
07 feb 20242.41902.44302.38502.40002.400023,524
06 feb 20242.45702.47402.41502.42802.428022,451
05 feb 20242.53302.54102.46202.49102.491025,238
02 feb 20242.50202.52702.47102.50902.509019,850
01 feb 20242.55602.58302.47902.49702.497023,916
31 ene 20242.52602.58902.49802.53602.536024,055
30 ene 20242.51802.56102.49702.53802.538020,663
29 ene 20242.60402.60502.50702.51602.516019,923
26 ene 20242.61102.64302.55202.62202.622020,530
25 ene 20242.69502.71702.59002.61002.610018,182
24 ene 20242.62202.69702.60602.67102.671023,171
23 ene 20242.55002.62002.50702.60102.601022,512
22 ene 20242.58002.59702.52602.53802.538026,122
19 ene 20242.74502.75502.61102.64402.644033,742
18 ene 20242.79402.79402.71402.75202.752018,360
17 ene 20242.75402.82502.73502.80302.803015,511
16 ene 20242.80602.82002.72402.78202.782021,674
12 ene 20242.86702.91002.83902.89802.898024,671
11 ene 20242.85802.94602.81502.85502.855025,064
10 ene 20242.95102.95202.82802.86902.869023,717
09 ene 20242.83803.02002.81702.95402.954030,128
08 ene 20242.87302.88602.73302.87502.875021,454
05 ene 20242.83402.88602.75602.88102.881027,109
04 ene 20242.77002.84302.77002.82702.827024,789
03 ene 20242.72602.78902.71402.75202.752021,155
*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...