U.S. markets open in 31 minutes

Natural Gas Jul 26 (NGN26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.4930-0.0460 (-1.30%)
A partir del 10:12AM EST. Mercado abierto.
Periodo de tiempo:
22 feb 2023 - 22 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 20243.53903.53903.53903.53903.5390-
20 feb 20243.44803.44803.44803.44803.4480-
19 feb 2024------
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
28 nov 20233.78303.78303.78303.78303.78305
27 nov 20233.83903.83903.83903.83903.8390-
24 nov 20233.83803.83803.83803.83803.8380128
23 nov 2023------
22 nov 20233.80303.80303.80303.80303.80301
21 nov 20233.78903.78903.78903.78903.78908
20 nov 20233.83303.83303.83303.83303.83309
17 nov 20233.86403.86403.86403.86403.86408
16 nov 20233.89303.89303.89303.89303.89306
15 nov 20233.91703.91703.91703.91703.91705
14 nov 20233.88403.88403.88403.88403.8840-
13 nov 20233.89503.89503.89503.89503.895037
10 nov 20233.87603.87603.87603.87603.8760-
09 nov 20233.89103.89103.89103.89103.891016
08 nov 20233.90003.90003.90003.90003.90009
07 nov 20233.94003.94003.94003.94003.9400-
06 nov 20233.95403.95403.95403.95403.954019
02 nov 20233.95003.95003.93503.93503.9350275
01 nov 20233.93303.93303.93303.93303.93306
31 oct 20233.86003.86003.86003.86003.860011
30 oct 20233.81603.81603.81603.81603.81607
29 oct 20233.82403.82403.82403.82403.8240-
26 oct 20233.79903.79903.79903.79903.799028
25 oct 20233.80003.80003.80003.80003.8000-
24 oct 20233.81203.81203.81203.81203.81201
23 oct 20233.80803.80803.80303.80303.80301
22 oct 20233.81803.81803.81803.81803.8180-
19 oct 20233.81403.81403.81403.81403.8140-
18 oct 20233.80803.80803.80803.80803.808015
17 oct 20233.80103.80103.80103.80103.8010-
16 oct 20233.80803.80803.80803.80803.808045
15 oct 20233.80803.80803.80803.80803.8080-
12 oct 20233.81803.81803.81803.81803.8180-
11 oct 20233.82003.82003.82003.82003.820017
10 oct 20233.80003.80003.80003.80003.800018
09 oct 20233.78503.78503.78503.78503.7850-
08 oct 20233.76403.76403.76403.76403.76405
05 oct 20233.75003.75003.75003.75003.75001
04 oct 20233.75103.75103.75103.75103.7510-
03 oct 20233.73803.73803.73803.73803.73807
02 oct 20233.76903.76903.76903.76903.7690-
01 oct 20233.74003.74003.74003.74003.7400-
*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...