U.S. markets closed

Natural Gas Jul 26 (NGN26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.8150-0.0230 (-0.60%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20243.83803.83803.83803.83803.8380443
22 abr 20243.83303.83303.83303.83303.8330443
19 abr 20243.82003.82003.80503.81203.8120288
18 abr 20243.81003.81203.81003.81203.812032
17 abr 20243.84003.84003.82203.82803.828031
16 abr 20243.82103.83703.82003.83703.837023
15 abr 20243.80003.83303.80003.83303.8330105
12 abr 20243.77303.79703.76403.79703.79709
11 abr 20243.74003.76303.73803.73803.738056
10 abr 20243.68203.71003.68203.68903.6890178
09 abr 20243.68303.68403.67003.68103.6810260
08 abr 20243.65903.67103.65903.67103.67107
05 abr 20243.64503.65503.64203.65103.651013
04 abr 20243.64103.65503.64103.65503.65509
03 abr 20243.66803.67203.66803.67203.6720161
02 abr 20243.68003.69003.67403.67403.6740532
01 abr 20243.63103.66403.63103.66403.66406
28 mar 20243.62503.64903.62503.64903.64902
27 mar 20243.61903.61903.61003.61603.61606
26 mar 20243.60303.62803.60303.62803.62809
25 mar 20243.59903.59903.58003.59903.59906
22 mar 20243.60703.60703.60703.60703.6070-
21 mar 20243.61703.61703.61703.61703.6170-
20 mar 20243.63303.63303.63303.63303.63301
19 mar 20243.65003.65903.65003.65903.659010
18 mar 20243.65103.65803.65103.65803.658015
15 mar 20243.61803.61803.61803.61803.61801
14 mar 20243.64303.65403.64303.65403.654022
13 mar 20243.64003.66003.64003.64303.64302
12 mar 20243.63803.63803.63803.63803.63805
11 mar 20243.63703.63703.63703.63703.6370-
08 mar 20243.64003.64003.63403.63403.634061
07 mar 20243.64403.64403.64403.64403.644019
06 mar 20243.65103.65103.65103.65103.651051
05 mar 20243.61503.63603.61503.63603.63605
04 mar 20243.62303.62303.62303.62303.6230-
01 mar 20243.60003.60003.60003.60003.600050
29 feb 20243.61203.61203.61203.61203.61201
28 feb 20243.61903.61903.61903.61903.619023
27 feb 20243.57903.57903.57903.57903.579010
26 feb 20243.56103.56103.56103.56103.561023
23 feb 20243.54403.54403.54403.54403.544015
22 feb 20243.57503.57503.57503.57503.575032
21 feb 20243.53903.53903.53903.53903.539051
20 feb 20243.44803.44803.44803.44803.4480-
16 feb 20243.41603.41603.41603.41603.4160-
15 feb 20243.49303.49303.44903.44903.44901
14 feb 20243.49303.49303.49303.49303.4930-
13 feb 20243.57303.57303.55003.55003.55001
12 feb 20243.55303.55303.55303.55303.5530-
09 feb 20243.56503.56503.56503.56503.5650-
08 feb 20243.55003.55503.55003.55003.550027
07 feb 20243.55003.55803.55003.55803.5580243
06 feb 20243.55903.55903.55303.55303.553019
05 feb 20243.55903.55903.55903.55903.5590-
02 feb 20243.56303.56303.56303.56303.5630-
01 feb 20243.54203.54203.53003.53003.530015
31 ene 20243.54203.54203.54203.54203.542063
30 ene 20243.55003.55003.54103.54103.54101
29 ene 20243.54203.54203.54203.54203.5420-
26 ene 20243.58003.58003.58003.58003.5800-
25 ene 20243.56103.56103.56103.56103.561011
24 ene 20243.63403.63403.63403.63403.634023
23 ene 20243.65003.65003.65003.65003.650012
22 ene 20243.57703.57703.57703.57703.577046
19 ene 20243.61403.61403.61403.61403.614015
18 ene 20243.66003.66003.66003.66003.6600-
17 ene 20243.67603.67603.67603.67603.6760-
16 ene 20243.63603.63603.63603.63603.636025
12 ene 20243.65003.65003.65003.65003.650013
11 ene 20243.66403.66403.66403.66403.66403
10 ene 20243.68703.68703.68703.68703.687021
09 ene 20243.73003.73003.71703.71703.717047
08 ene 20243.73203.73203.73203.73203.732026
05 ene 20243.70703.70703.70703.70703.7070-
04 ene 20243.67403.67403.67403.67403.674074
03 ene 20243.65903.65903.65903.65903.6590198
02 ene 20243.66103.66103.66103.66103.661018
29 dic 20233.64903.64903.64903.64903.649063
28 dic 20233.62203.62203.62203.62203.62205
27 dic 20233.57303.57303.57303.57303.5730-
26 dic 20233.53403.53403.53403.53403.53404
22 dic 20233.55803.55803.55803.55803.558050
21 dic 20233.65103.65103.65103.65103.6510110
20 dic 20233.61903.61903.61903.61903.61903
19 dic 20233.60503.60503.60503.60503.605060
18 dic 20233.64303.64303.64303.64303.6430-
15 dic 20233.63803.63803.63803.63803.638052
14 dic 20233.56603.56603.56603.56603.566011
13 dic 20233.50203.50203.50203.50203.502045
12 dic 20233.46703.46703.46703.46703.467045
11 dic 20233.46503.46503.46503.46503.46508
08 dic 20233.50003.50203.50003.50203.50202
07 dic 20233.56103.56103.56103.56103.561014
06 dic 20233.58003.58003.56303.57103.571035
05 dic 20233.72403.72403.72403.72403.72407
04 dic 20233.71903.71903.71903.71903.719045
01 dic 20233.75003.76503.75003.76503.76502
30 nov 20233.74503.74503.74503.74503.745012
29 nov 20233.78103.78103.78103.78103.781035
*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...