U.S. markets closed

Natural Gas Jul 28 (NGN28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.2080-0.0060 (-0.14%)
A partir del 12:03PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20233.84403.84403.84403.84403.8440-
06 feb 20233.74803.74803.74803.74803.7480-
03 feb 20233.72703.72703.72703.72703.7270-
02 feb 20233.81103.81103.81103.81103.8110-
01 feb 20233.83103.83103.83103.83103.8310-
31 ene 20233.98603.98603.98603.98603.9860-
30 ene 20233.97503.97503.97503.97503.9750-
27 ene 20234.05404.05404.05404.05404.0540-
26 ene 20234.06304.06304.06304.06304.0630-
25 ene 20234.05604.05604.05604.05604.0560-
24 ene 20234.11304.11304.11304.11304.1130-
23 ene 20234.14404.14404.14404.14404.1440-
20 ene 20234.15404.15404.15404.15404.1540-
19 ene 20234.19004.19004.19004.19004.1900-
18 ene 20234.15004.15004.15004.15004.1500-
17 ene 20234.12704.12704.12704.12704.1270-
16 ene 2023------
13 ene 20234.11104.11104.11104.11104.1110-
12 ene 20234.10204.10204.10204.10204.1020-
11 ene 20234.10304.10304.10304.10304.1030-
10 ene 20234.13704.13704.13704.13704.1370-
09 ene 20234.11304.11304.11304.11304.1130-
06 ene 20234.10504.10504.10504.10504.1050-
05 ene 20234.16104.16104.16104.16104.1610-
04 ene 20234.23904.23904.23904.23904.2390-
03 ene 20234.23604.23604.23604.23604.2360-
02 ene 2023------
30 dic 20224.29004.29004.29004.29004.2900-
29 dic 20224.28104.28104.28104.28104.2810-
28 dic 20224.29004.29004.29004.29004.2900-
27 dic 20224.36804.36804.36804.36804.3680-
26 dic 2022------
23 dic 20224.28204.28204.28204.28204.2820-
22 dic 20224.26904.26904.26904.26904.2690-
21 dic 20224.35204.35204.35204.35204.3520-
20 dic 20224.44004.44004.44004.44004.4400-
19 dic 20224.44504.44504.44504.44504.4450-
16 dic 20224.46104.46104.46104.46104.4610-
15 dic 20224.37304.37304.37304.37304.3730-
14 dic 20224.33204.33204.33204.33204.3320-
13 dic 20224.35904.35904.35904.35904.3590-
12 dic 20224.37104.37104.37104.37104.3710-
09 dic 20224.30704.30704.30704.30704.3070-
08 dic 20224.30304.30304.30304.30304.3030-
07 dic 20224.24304.24304.24304.24304.2430-
06 dic 20224.23804.23804.23804.23804.2380-
05 dic 20224.22504.22504.22504.22504.2250-
02 dic 20224.21704.21704.21704.21704.2170-
01 dic 20224.22104.22104.22104.22104.2210-
30 nov 20224.24104.24104.24104.24104.2410-
29 nov 20224.25404.25404.25404.25404.2540-
28 nov 20224.25604.25604.25604.25604.2560-
25 nov 20224.20804.20804.20804.20804.2080-
23 nov 20224.21404.21404.21404.21404.2140-
22 nov 20224.20504.20504.20504.20504.2050-
21 nov 20224.22104.22104.22104.22104.2210-
18 nov 20224.26604.26604.26604.26604.2660-
17 nov 20224.31004.31004.31004.31004.3100-
16 nov 20224.32504.32504.32504.32504.3250-
15 nov 20224.34004.34004.34004.34004.3400-
14 nov 20224.30404.30404.30404.30404.3040-
11 nov 20224.33504.33504.33504.33504.3350-
10 nov 20224.36204.36204.36204.36204.3620-
09 nov 20224.36204.36204.36204.36204.3620-
08 nov 20224.34804.34804.34804.34804.3480-
07 nov 20224.38804.38804.38804.38804.3880-
03 nov 20224.36404.36404.36404.36404.3640-
02 nov 20224.25004.25004.25004.25004.2500-
01 nov 20224.20504.20504.20504.20504.2050-
31 oct 20224.14104.14104.14104.14104.1410-
30 oct 20224.17604.17604.17604.17604.1760-
27 oct 20224.18204.18204.18204.18204.18201
26 oct 20224.17404.19104.17404.19104.19101
25 oct 20224.19804.19804.19804.19804.19801
24 oct 20224.18104.18104.18104.18104.1810-
23 oct 20224.16604.16604.16604.16604.1660-
20 oct 20224.16504.16504.16504.16504.1650-
19 oct 20224.21104.21104.21104.21104.2110-
18 oct 20224.09404.09404.09404.09404.0940-
17 oct 20224.11904.11904.11904.11904.1190-
16 oct 20224.15404.15404.15404.15404.1540-
13 oct 20224.18104.18104.18104.18104.1810-
12 oct 20224.15804.15804.15804.15804.1580-
11 oct 20224.16504.16504.16504.16504.1650-
10 oct 20224.18604.18604.18604.18604.1860-
09 oct 20224.14804.14804.14804.14804.1480-
06 oct 20224.12604.12604.12604.12604.1260-
05 oct 20224.12604.12604.12604.12604.1260-
04 oct 20224.09904.09904.09904.09904.0990-
03 oct 20224.10204.10204.10204.10204.1020-
02 oct 20224.05204.05204.05204.05204.0520-
29 sept 20224.16304.16304.16304.16304.1630-
28 sept 20224.15704.15704.15704.15704.1570-
27 sept 20224.17204.17204.17204.17204.1720-
26 sept 20224.23604.23604.23604.23604.2360-
25 sept 20224.29904.29904.29904.29904.2990-
22 sept 20224.38004.38004.38004.38004.3800-
21 sept 20224.37404.37404.37404.37404.3740-
20 sept 20224.52604.52604.52604.52604.5260-
19 sept 20224.69404.69404.69404.69404.6940-
*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...