NGN26.NYM - Natural Gas Jul 26

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20233.69103.69103.69103.69103.6910-
01 jun 20233.65103.65103.65103.65103.6510-
31 may 20233.79303.79303.79303.79303.7930-
30 may 20233.82803.82803.82803.82803.8280-
29 may 2023------
26 may 20233.86003.86803.86003.86803.86801
25 may 20233.84003.84003.84003.84003.8400-
24 may 20233.86903.86903.86903.86903.8690-
23 may 20233.81403.81403.81403.81403.8140-
22 may 20233.84103.84103.84103.84103.8410-
19 may 20233.88103.88103.88103.88103.881010
18 may 20233.93403.93403.93403.93403.9340-
17 may 20233.92303.92303.92303.92303.9230-
16 may 20233.95403.95403.95403.95403.9540-
15 may 20233.98103.98103.98103.98103.9810-
12 may 20233.97703.97703.97703.97703.9770-
11 may 20233.98703.98703.98703.98703.9870-
10 may 20233.99203.99203.99203.99203.99207
09 may 20233.98004.00303.98004.00304.00304
08 may 20234.02004.02004.02004.02004.0200-
05 may 20234.05204.05204.05204.05204.0520-
04 may 20234.04504.04504.04504.04504.0450-
03 may 20234.03004.03004.03004.03004.0300-
02 may 20234.04504.04504.04504.04504.0450-
01 may 20234.04604.04604.04604.04604.04601
28 abr 20234.08904.08904.08904.08904.08909
27 abr 20234.07004.07004.07004.07004.0700-
26 abr 20234.06604.06604.06604.06604.0660100
25 abr 20234.07504.07504.07504.07504.0750-
24 abr 20234.09704.09704.09704.09704.0970-
21 abr 20234.05804.05804.05804.05804.0580-
20 abr 20234.05104.05104.05104.05104.0510-
19 abr 20234.01904.01904.01904.01904.0190100
18 abr 20233.99703.99703.99703.99703.9970-
17 abr 20233.99903.99903.99903.99903.9990-
14 abr 20233.92103.92103.92103.92103.9210-
13 abr 20233.90103.90103.90103.90103.9010-
12 abr 20233.93303.93303.93303.93303.933023
11 abr 20234.00704.00704.00704.00704.007020
10 abr 20233.99703.99703.99703.99703.9970-
06 abr 20233.92003.92003.92003.92003.9200-
05 abr 20233.96403.96403.96403.96403.96407
04 abr 20234.00804.00804.00804.00804.0080-
03 abr 20233.99603.99603.99603.99603.9960-
31 mar 20234.02204.02204.02204.02204.0220-
30 mar 20234.00004.00004.00004.00004.000021
29 mar 20234.00004.03104.00004.03104.031043
28 mar 20234.00604.00604.00604.00604.0060-
27 mar 20234.03504.03504.03504.03504.0350-
24 mar 20234.07404.07404.07404.07404.074012
23 mar 20234.10504.10504.10504.10504.105010
22 mar 20234.08004.08004.08004.08004.0800-
21 mar 20234.14104.14104.14104.14104.1410-
20 mar 20234.05204.05204.05204.05204.0520-
17 mar 20234.12604.12604.12604.12604.1260-
16 mar 20234.13304.13304.13304.13304.133014
15 mar 20234.09104.09104.09104.09104.0910-
14 mar 20234.12904.12904.12904.12904.129010
13 mar 20234.07804.07804.07804.07804.0780-
10 mar 20234.06704.06704.06704.06704.06709
09 mar 20233.98803.98803.98803.98803.988075
08 mar 20234.07604.07604.07604.07604.07603
07 mar 20234.09904.09904.09904.09904.099065
06 mar 20233.95803.95803.95803.95803.9580-
03 mar 20233.92403.92403.92403.92403.92401
02 mar 20233.88403.88403.88403.88403.8840-
01 mar 20233.87603.87603.87603.87603.8760-
28 feb 20233.79503.79503.79503.79503.7950-
27 feb 20233.74703.74703.74703.74703.747060
24 feb 20233.70703.70703.70703.70703.7070-
23 feb 20233.67303.67303.65903.65903.65901
22 feb 20233.60903.60903.60903.60903.609052
21 feb 20233.57803.57803.57803.57803.578011
17 feb 20233.56303.56303.56303.56303.563050
16 feb 20233.60003.60003.60003.60003.6000-
15 feb 20233.60003.60003.60003.60003.6000-
14 feb 20233.61503.61503.61503.61503.615019
13 feb 20233.59103.59103.59103.59103.591011
10 feb 20233.64803.64803.64803.64803.6480-
09 feb 20233.66603.66603.66603.66603.666021
08 feb 20233.71403.71403.71403.71403.714020
07 feb 20233.75803.75803.75803.75803.758020
06 feb 20233.66203.66203.66203.66203.6620-
03 feb 20233.68103.68103.68103.68103.6810-
02 feb 20233.68903.72403.68903.72403.72404
01 feb 20233.74403.74403.74403.74403.744040
31 ene 20233.84003.84003.84003.84003.84008
30 ene 20233.82903.82903.82903.82903.8290-
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-
*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...