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
3.9460+0.0290 (+0.74%)
A partir del 10:14AM 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 20233.90803.90803.90803.90803.9080-
26 ene 20233.91703.91703.91703.91703.9170-
25 ene 20233.91603.91603.91603.91603.9160-
24 ene 20233.97303.97303.97303.97303.9730-
23 ene 20234.00404.00404.00404.00404.0040-
20 ene 20233.99103.99103.99103.99103.991020
19 ene 20233.96503.96503.96503.96503.9650-
18 ene 20233.96303.96303.96303.96303.9630-
17 ene 20233.96503.96503.96503.96503.9650-
16 ene 2023------
13 ene 20233.94903.94903.94903.94903.949040
12 ene 20233.94003.94003.94003.94003.9400-
11 ene 20233.94103.94103.94103.94103.94103
10 ene 20233.94603.97503.94603.97503.97504
09 ene 20233.95103.95103.95103.95103.95106
06 ene 20233.94303.94303.94303.94303.9430-
05 ene 20233.99903.99903.99903.99903.99901
04 ene 20234.10704.10704.10704.10704.1070-
03 ene 20234.10404.10404.10404.10404.10405
02 ene 2023------
30 dic 20224.15804.15804.15804.15804.1580-
29 dic 20224.14304.14304.14304.14304.1430-
28 dic 20224.16504.16504.16504.16504.16507
27 dic 20224.22904.22904.22904.22904.2290-
26 dic 2022------
23 dic 20224.15104.15104.15104.15104.1510-
22 dic 20224.15304.15304.15304.15304.153035
21 dic 20224.23604.23604.23604.23604.23605
20 dic 20224.34404.34404.34404.34404.344010
19 dic 20224.34904.34904.34904.34904.3490-
16 dic 20224.30904.30904.30904.30904.3090-
15 dic 20224.27404.27404.27404.27404.2740-
14 dic 20224.25304.25304.25304.25304.2530-
13 dic 20224.25504.25504.25504.25504.2550-
12 dic 20224.26704.26704.26704.26704.2670-
09 dic 20224.24104.24104.24104.24104.2410-
08 dic 20224.23704.23704.23704.23704.23701
07 dic 20224.20404.20404.20404.20404.204015
06 dic 20224.19904.19904.19904.19904.199013
05 dic 20224.20004.20004.18604.18604.186022
02 dic 20224.19304.19304.19304.19304.19301
01 dic 20224.20604.20604.20604.20604.2060-
30 nov 20224.20104.20104.20104.20104.2010-
29 nov 20224.18704.18704.18704.18704.1870-
28 nov 20224.15004.15004.15004.15004.1500-
25 nov 20224.21404.21404.21404.21404.2140-
23 nov 20224.22004.22004.22004.22004.2200-
22 nov 20224.22804.22804.22804.22804.228025
21 nov 20224.22304.22304.22304.22304.2230-
18 nov 20224.27004.27004.27004.27004.2700-
17 nov 20224.27104.27104.27104.27104.271014
16 nov 20224.27104.27104.27104.27104.2710-
15 nov 20224.25204.25204.25204.25204.25201
14 nov 20224.22604.22604.22604.22604.2260-
11 nov 20224.25704.25704.25704.25704.257017
10 nov 20224.26204.26204.26204.26204.26202
09 nov 20224.26204.26204.26204.26204.26202
08 nov 20224.24804.24804.24804.24804.2480-
07 nov 20224.27704.27704.27704.27704.277013
03 nov 20224.28104.28104.28104.28104.2810-
02 nov 20224.15004.18304.15004.18304.18301
01 nov 20224.16404.16404.16404.16404.1640-
31 oct 20224.12504.12504.12504.12504.1250-
30 oct 20224.16004.16004.16004.16004.16002
27 oct 20224.13604.13604.13604.13604.1360-
26 oct 20224.14004.14004.14004.14004.14002
25 oct 20224.14704.14704.14704.14704.14701
24 oct 20224.12304.12304.12304.12304.1230-
23 oct 20224.11804.11804.11804.11804.1180-
20 oct 20224.07704.07704.07704.07704.07707
19 oct 20224.11704.11704.11704.11704.117040
18 oct 20224.12604.12604.12604.12604.126054
17 oct 20224.15104.15104.15104.15104.15105
16 oct 20224.18604.18604.18604.18604.18604
13 oct 20224.20104.20104.20104.20104.201018
12 oct 20224.19404.19404.19404.19404.19407
11 oct 20224.20104.20104.20104.20104.201010
10 oct 20224.24604.24604.24604.24604.24607
09 oct 20224.20804.20804.20804.20804.20802
06 oct 20224.20104.20104.20104.20104.20105
05 oct 20224.18404.18404.18404.18404.1840-
04 oct 20224.15704.15704.15704.15704.1570-
03 oct 20224.19004.19004.19004.19004.190010
02 oct 20224.16104.16104.16104.16104.16107
29 sept 20224.20904.20904.20904.20904.2090-
28 sept 20224.20304.20304.20304.20304.2030-
27 sept 20224.21804.21804.21804.21804.21805
26 sept 20224.20504.20504.20504.20504.205012
25 sept 20224.22104.22104.22104.22104.221014
22 sept 20224.28704.28704.28704.28704.28705
21 sept 20224.28704.28704.28704.28704.287019
20 sept 20224.39604.39604.39604.39604.39605
19 sept 20224.52304.52304.42004.52304.523022
18 sept 20224.54604.54604.54604.54604.54605
15 sept 20224.58604.58604.58604.58604.5860-
14 sept 20224.66604.66604.66604.66604.6660-
13 sept 20224.71204.71204.71204.71204.7120-
12 sept 20224.67304.67304.67304.67304.6730-
11 sept 20224.64404.64404.64404.64404.6440-
08 sept 20224.61204.61204.61204.61204.612052
*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...