U.S. markets close in 1 hour 16 minutes

Natural Gas Jul 25 (NGN25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.2900-0.0050 (-0.12%)
A partir del 06:00PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 ago 20224.29504.29504.29504.29504.2950-
09 ago 20224.25404.25404.25404.25404.2540-
08 ago 20224.22104.22104.22104.22104.2210-
05 ago 20224.25904.25904.25904.25904.259050
04 ago 20224.22804.22804.22804.22804.22805
03 ago 20224.25704.25704.25704.25704.2570-
02 ago 20224.23604.23604.23604.23604.2360-
01 ago 20224.29004.29004.24904.24904.24902
29 jul 20224.27104.27104.27104.27104.27107
28 jul 20224.27604.27604.27604.27604.2760-
27 jul 20224.30504.30504.30504.30504.30505
26 jul 20224.35004.35004.30704.30704.30703
25 jul 20224.29904.29904.29904.29904.2990-
22 jul 20224.24304.24304.24304.24304.2430-
21 jul 20224.26004.32004.22504.22504.225082
20 jul 20224.32004.32004.32004.32004.320010
19 jul 20224.17704.17704.17704.17704.1770-
18 jul 20224.18604.18604.18604.18604.186015
15 jul 20224.18804.18804.18804.18804.1880-
14 jul 20224.19204.19204.11404.11404.11403
13 jul 20224.19204.19204.19204.19204.1920-
12 jul 20224.10504.10504.10504.10504.1050-
11 jul 20224.17404.17404.17404.17404.174024
08 jul 20224.10204.10204.10204.10204.1020-
07 jul 20224.13304.13304.13304.13304.133010
06 jul 20223.97904.03603.97904.03604.0360116
05 jul 20223.94403.94403.94403.94403.9440-
04 jul 2022------
01 jul 20224.07704.07704.07704.07704.077042
30 jun 20224.25604.25604.06904.06904.06902
29 jun 20224.32404.32404.32404.32404.3240-
28 jun 20224.30204.30204.30204.30204.302066
27 jun 20224.33204.33204.33204.33204.332041
24 jun 20224.29004.29004.29004.29004.290040
23 jun 20224.39104.39104.39104.39104.391015
22 jun 20224.41804.44804.41804.44804.44803
21 jun 20224.39904.39904.39904.39904.39904
20 jun 2022------
17 jun 20224.45004.46004.41204.41204.412011
16 jun 20224.60804.60804.60804.60804.6080-
15 jun 20224.61204.61204.61204.61204.612042
14 jun 20224.57204.57204.57204.57204.572027
13 jun 20224.65404.65404.65404.65404.65401
10 jun 20224.71104.71104.71104.71104.7110-
09 jun 20224.64704.64704.64704.64704.64705
08 jun 20224.55004.55004.55004.55004.550010
07 jun 20224.44704.44704.44704.44704.4470100
06 jun 20224.38104.38104.38104.38104.381015
03 jun 20224.23504.23504.23504.23504.2350-
02 jun 20224.16804.16804.16804.16804.1680-
01 jun 20224.13104.13104.13104.13104.1310-
31 may 20223.95703.95703.95703.95703.9570-
30 may 2022------
27 may 20224.03004.03004.03004.03004.030010
26 may 20224.00604.00604.00604.00604.0060257
25 may 20223.95203.95203.95203.95203.9520-
24 may 20223.91203.91203.91203.91203.91201
23 may 20223.95603.98203.93703.93703.937022
20 may 20223.89603.89603.89603.89603.8960-
19 may 20223.90003.95603.90003.90003.90002
18 may 20223.96603.96603.96603.96603.96601
17 may 20223.92603.92603.91903.91903.91905
16 may 20223.88003.88003.88003.88003.8800-
13 may 20223.83003.83003.83003.83003.83003
12 may 20223.79003.79003.79003.79003.79002
11 may 20223.78003.78003.78003.78003.780010
10 may 20223.72103.72103.72103.72103.721012
09 may 20223.69403.69403.69403.69403.694034
06 may 20223.81703.81703.81703.81703.81702
05 may 20223.87003.87003.87003.87003.87005
04 may 20223.85403.85403.85403.85403.85401
03 may 20223.84103.84103.77903.77903.77902
02 may 20223.67003.76003.67003.76003.760070
29 abr 20223.65303.65303.65303.65303.6530-
28 abr 20223.62203.62203.62203.62203.622036
27 abr 20223.63303.63303.63303.63303.6330-
26 abr 20223.65803.65803.65803.65803.658034
25 abr 20223.58503.58503.58503.58503.58508
22 abr 20223.61503.61503.61503.61503.61501,100
21 abr 20223.78803.78803.78803.78803.788012
20 abr 20223.88003.88003.88003.88003.88002
19 abr 20223.88503.90403.88503.90403.90406
18 abr 20223.91603.91603.91603.91603.91603
14 abr 20223.88103.88103.88103.88103.88102
13 abr 20223.90003.92003.89903.89903.899016
12 abr 20223.89103.89103.89103.89103.891012
11 abr 20223.86903.86903.86903.86903.86904
08 abr 20223.82003.82003.82003.82003.82005
07 abr 20223.79803.79803.79803.79803.798014
06 abr 20223.82003.82003.82003.82003.8200117
05 abr 20223.76803.76803.76803.76803.768054
04 abr 20223.68903.68903.68903.68903.689019
01 abr 20223.62203.62203.62203.62203.6220-
31 mar 20223.57503.57503.57503.57503.5750219
30 mar 20223.51203.51203.51203.51203.512024
29 mar 20223.42503.42503.42503.42503.42505
28 mar 20223.42103.42103.42103.42103.421025
25 mar 20223.35703.35703.35703.35703.3570-
24 mar 20223.28803.28803.28803.28803.2880-
23 mar 20223.26203.26203.26203.26203.2620-
*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...