U.S. markets close in 2 hours 47 minutes

Natural Gas Jul 26 (NGN26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.4310+0.3080 (+7.47%)
A partir del 11:50AM 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 20224.20804.20804.20804.20804.2080-
09 ago 20224.17804.17804.17804.17804.1780-
08 ago 20224.13004.13004.13004.13004.1300-
05 ago 20224.16804.16804.16804.16804.1680-
04 ago 20224.16604.16604.16604.16604.1660-
03 ago 20224.18504.18504.18504.18504.1850-
02 ago 20224.16404.16404.16404.16404.16405
01 ago 20224.16204.16204.16204.16204.1620-
29 jul 20224.17904.17904.17904.17904.1790-
28 jul 20224.18404.18404.18404.18404.1840-
27 jul 20224.20804.20804.20804.20804.208010
26 jul 20224.21004.21004.21004.21004.2100-
25 jul 20224.18304.18304.18304.18304.1830-
22 jul 20224.12704.12704.12704.12704.1270-
21 jul 20224.12304.12304.12304.12304.1230-
20 jul 20224.21804.21804.21804.21804.2180-
19 jul 20224.07504.07504.07504.07504.0750-
18 jul 20224.06904.06904.06904.06904.0690-
15 jul 20224.11104.11104.11104.11104.1110-
14 jul 20224.03704.03704.03704.03704.0370-
13 jul 20224.11504.11504.11504.11504.1150-
12 jul 20224.02804.02804.02804.02804.0280-
11 jul 20224.11704.11704.11704.11704.1170-
08 jul 20224.08304.08304.08304.08304.0830-
07 jul 20224.08404.08404.08404.08404.08405
06 jul 20223.98803.98803.98803.98803.9880-
05 jul 20223.89603.89603.89603.89603.8960-
04 jul 2022------
01 jul 20224.04604.04604.04604.04604.0460-
30 jun 20224.00804.00804.00804.00804.0080-
29 jun 20224.26304.26304.26304.26304.2630-
28 jun 20224.24604.24604.24604.24604.2460-
27 jun 20224.27604.27604.27604.27604.2760-
24 jun 20224.23404.23404.23404.23404.234060
23 jun 20224.41804.41804.41804.41804.418055
22 jun 20224.42904.44004.42904.44004.44005
21 jun 20224.41104.41104.41104.41104.4110-
20 jun 2022------
17 jun 20224.44004.44004.42404.42404.42401
16 jun 20224.54304.54304.54304.54304.543015
15 jun 20224.55904.55904.55904.55904.5590-
14 jun 20224.51904.51904.51904.51904.5190-
13 jun 20224.59704.59704.59704.59704.5970-
10 jun 20224.65404.65404.65404.65404.6540-
09 jun 20224.59904.59904.59904.59904.5990-
08 jun 20224.50804.50804.50804.50804.508014
07 jun 20224.43804.43804.43804.43804.4380-
06 jun 20224.40304.40304.40304.40304.4030-
03 jun 20224.30404.30404.30404.30404.3040-
02 jun 20224.23704.23704.23704.23704.23701
01 jun 20224.23604.23604.23604.23604.2360-
31 may 20224.06204.06204.06204.06204.0620-
30 may 2022------
27 may 20224.11604.11604.11604.11604.1160-
26 may 20224.09204.09204.09204.09204.09204
25 may 20224.03804.03804.03804.03804.03801
24 may 20223.99803.99803.99803.99803.9980-
23 may 20224.01904.01904.01904.01904.0190-
20 may 20223.97803.97803.97803.97803.9780-
19 may 20223.97503.97503.97503.97503.9750-
18 may 20224.03604.03604.03604.03604.0360-
17 may 20223.99503.99503.99503.99503.9950-
16 may 20224.00804.00804.00804.00804.00801
13 may 20223.95803.95803.95803.95803.95801
12 may 20223.89903.90903.89903.90903.909012
11 may 20223.84003.89903.84003.89903.89901
10 may 20223.84003.84003.84003.84003.840012
09 may 20223.81303.81303.81303.81303.81301
06 may 20223.91703.91703.91703.91703.91701
05 may 20223.97003.97003.97003.97003.97003
04 may 20223.93703.93703.90503.93703.93707
03 may 20223.88703.88703.88703.88703.8870-
02 may 20223.82503.82503.82503.82503.8250-
29 abr 20223.73403.73403.73403.73403.7340-
28 abr 20223.74103.74103.74103.74103.7410-
27 abr 20223.74503.74503.74503.74503.7450-
26 abr 20223.77003.77003.77003.77003.7700-
25 abr 20223.70503.70503.70503.70503.705010
22 abr 20223.71503.71503.71503.71503.7150-
21 abr 20223.88803.88803.88803.88803.8880-
20 abr 20223.94503.94503.94503.94503.9450-
19 abr 20223.99903.99903.99903.99903.99904
18 abr 20224.01104.01104.01104.01104.0110-
14 abr 20223.97603.97603.97603.97603.9760-
13 abr 20223.96903.96903.96903.96903.9690-
12 abr 20223.94003.96103.94003.96103.96106
11 abr 20223.93903.93903.93903.93903.9390-
08 abr 20223.89003.89003.89003.89003.8900-
07 abr 20223.90203.90203.90203.90203.9020-
06 abr 20223.91703.91703.91703.91703.91702
05 abr 20223.86503.86503.86503.86503.8650-
04 abr 20223.78603.78603.78603.78603.7860-
01 abr 20223.71903.71903.71903.71903.7190-
31 mar 20223.67003.67003.66703.66703.66706
30 mar 20223.58403.58403.58403.58403.5840-
29 mar 20223.49003.49003.48203.48203.48201
28 mar 20223.38003.46803.38003.46803.468013
25 mar 20223.37803.37803.37803.37803.3780-
24 mar 20223.30903.30903.30903.30903.3090-
23 mar 20223.28303.28303.28303.28303.2830-
*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...