U.S. markets closed

Natural Gas Jul 25 (NGN25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.9000+0.0230 (+0.59%)
A partir del 11:16AM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20233.90003.90003.90003.90003.90003
26 ene 20233.87703.87703.87703.87703.877010
25 ene 20233.88203.88203.88203.88203.88203
24 ene 20233.94503.94503.91003.91003.91007
23 ene 20233.96503.96503.96503.96503.96501
20 ene 20233.97103.97103.97103.97103.9710-
19 ene 20233.95603.95603.95603.95603.9560-
18 ene 20233.91303.91303.91303.91303.9130-
17 ene 20233.93003.93003.93003.93003.930010
16 ene 2023------
13 ene 20233.90603.91403.90603.91403.914018
12 ene 20233.90603.90603.90603.90603.906036
11 ene 20233.90503.90503.90503.90503.9050-
10 ene 20233.87603.87603.87603.87603.87605
09 ene 20233.92103.92103.92103.92103.9210-
06 ene 20233.91003.91003.86403.86403.86401
05 ene 20233.90103.90103.90103.90103.9010-
04 ene 20234.01504.01504.01504.01504.0150-
03 ene 20234.01204.01204.01204.01204.012069
02 ene 2023------
30 dic 20224.09604.09604.09604.09604.09605
29 dic 20224.09604.09604.09604.09604.0960-
28 dic 20224.14804.14804.14804.14804.14802
27 dic 20224.21304.21304.21304.21304.2130-
26 dic 2022------
23 dic 20224.14904.14904.14904.14904.1490-
22 dic 20224.18004.18004.18004.18004.1800-
21 dic 20224.23404.23404.23404.23404.234010
20 dic 20224.32704.32704.32004.32004.32001
19 dic 20224.34504.34804.34504.34504.34501
16 dic 20224.31104.31104.31104.31104.3110-
15 dic 20224.27104.27104.27104.27104.2710-
14 dic 20224.25204.25204.25204.25204.2520-
13 dic 20224.26304.26304.26304.26304.2630-
12 dic 20224.25504.25504.25504.25504.2550-
09 dic 20224.25604.25604.25604.25604.2560-
08 dic 20224.25204.25204.25204.25204.2520210
07 dic 20224.24704.24704.24704.24704.2470125
06 dic 20224.24204.24204.24204.24204.2420243
05 dic 20224.21204.21204.21204.21204.2120-
02 dic 20224.24204.24204.24204.24204.242030
01 dic 20224.29204.29204.29204.29204.292059
30 nov 20224.28704.28704.28704.28704.287010
29 nov 20224.26404.26404.26404.26404.264030
28 nov 20224.30004.30004.23104.23104.23102
25 nov 20224.28504.28504.28504.28504.2850-
23 nov 20224.29104.29104.29104.29104.29103
22 nov 20224.33704.33704.33704.33704.3370-
21 nov 20224.35004.36404.31004.31004.31002
18 nov 20224.34704.34704.34704.34704.347039
17 nov 20224.32904.32904.32904.32904.3290-
16 nov 20224.33004.33004.33004.33004.3300-
15 nov 20224.32004.32004.30104.30104.30102
14 nov 20224.27604.27604.27604.27604.27601
11 nov 20224.31204.31204.31204.31204.3120-
10 nov 20224.31704.31704.29504.29504.295030
09 nov 20224.29504.29504.29504.29504.2950-
08 nov 20224.28104.28104.28104.28104.2810-
07 nov 20224.34804.34804.34804.34804.348022
03 nov 20224.33004.33004.33004.33004.330065
02 nov 20224.25404.25404.25404.25404.254050
01 nov 20224.23504.23504.23504.23504.2350-
31 oct 20224.19604.19604.19604.19604.196054
30 oct 20224.23104.23104.23104.23104.2310-
27 oct 20224.18504.18504.18504.18504.1850-
26 oct 20224.20504.20504.20504.20504.205020
25 oct 20224.21204.21204.21204.21204.2120-
24 oct 20224.18804.18804.16704.16704.16701
23 oct 20224.16604.17104.16604.16604.16601
20 oct 20224.17004.17004.12504.12504.125023
19 oct 20224.19004.19004.19004.19004.1900-
18 oct 20224.18404.19104.18404.18404.184016
17 oct 20224.21604.21604.21604.21604.2160-
16 oct 20224.27804.27804.27804.27804.2780-
13 oct 20224.28604.28604.28604.28604.286010
12 oct 20224.25204.25204.25204.25204.25201
11 oct 20224.28504.28504.28304.28304.28302
10 oct 20224.28804.28804.28804.28804.28801
09 oct 20224.26504.26504.26504.26504.265013
06 oct 20224.25504.25504.25504.25504.25505
05 oct 20224.24004.24004.24004.24004.24001
04 oct 20224.26604.26604.26604.26604.2660-
03 oct 20224.30404.30404.30404.30404.3040-
02 oct 20224.31404.31404.31404.31404.31405
29 sept 20224.33804.33804.33804.33804.338016
28 sept 20224.31504.35704.31504.35704.357056
27 sept 20224.30704.30704.30704.30704.3070-
26 sept 20224.28104.28104.28104.28104.28105
25 sept 20224.27904.27904.27904.27904.279019
22 sept 20224.35404.35404.35404.35404.3540-
21 sept 20224.36304.36304.36304.36304.36301,000
20 sept 20224.46304.46304.46304.46304.463010
19 sept 20224.52004.56704.52004.56704.567018
18 sept 20224.61704.61704.61704.61704.61707
15 sept 20224.66204.66204.66204.66204.6620-
14 sept 20224.71604.71604.71604.71604.7160-
13 sept 20224.76204.76204.76204.76204.7620-
12 sept 20224.68704.68704.68704.68704.6870-
11 sept 20224.65604.65604.65604.65604.6560-
08 sept 20224.62404.62404.62404.62404.624015
*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...