U.S. markets open in 2 hours 35 minutes

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.3120-0.0080 (-0.34%)
A partir del 06:45AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20242.31502.32702.30802.31202.31203,255
24 abr 20242.44602.45502.30502.32002.320060,607
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
02 ene 20242.71102.75602.66902.71602.716018,431
29 dic 20232.67402.69402.63802.65202.652017,602
28 dic 20232.62402.69302.60002.67802.678012,055
27 dic 20232.61902.68902.60802.62002.62008,248
26 dic 20232.58502.63402.57102.59202.59209,643
22 dic 20232.63002.65202.56902.64602.64606,577
21 dic 20232.55002.65502.54502.63402.634010,718
20 dic 20232.64102.64102.53402.57402.574017,742
19 dic 20232.68302.69502.56602.59202.592016,818
18 dic 20232.72002.74502.68102.69102.691011,388
15 dic 20232.69502.72902.66002.71502.715012,538
14 dic 20232.59602.69602.59202.67402.674010,792
13 dic 20232.49702.64502.47702.59502.595016,484
12 dic 20232.55502.56202.49302.49802.498018,360
11 dic 20232.62002.63402.45802.56302.563023,448
08 dic 20232.71902.73502.65402.70102.701012,640
07 dic 20232.73002.77202.67502.74802.748011,849
06 dic 20232.87502.90202.72302.74502.745014,237
05 dic 20232.86802.94002.86302.89302.89307,288
04 dic 20232.89702.90302.83402.87802.878010,817
01 dic 20232.95302.97902.91402.95402.95407,775
*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...