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
3.5500+0.0190 (+0.54%)
Al cierre: 01:10PM EST
Periodo de tiempo:
24 feb 2023 - 24 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 20243.47303.47303.47303.47303.4730-
22 feb 20243.52003.52003.52003.52003.5200-
21 feb 20243.47003.47003.47003.47003.4700-
20 feb 20243.42303.42303.42303.42303.4230-
19 feb 2024------
16 feb 20243.43303.43303.43303.43303.4330-
15 feb 20243.45303.45303.45303.45303.4530-
14 feb 20243.48003.48003.48003.48003.4800-
13 feb 20243.50803.50803.50803.50803.5080-
12 feb 20243.46703.46703.46703.46703.4670-
09 feb 20243.48603.48603.48603.48603.4860-
08 feb 20243.48703.48703.48703.48703.4870-
07 feb 20243.50003.50003.50003.50003.5000-
06 feb 20243.50003.50003.50003.50003.5000-
05 feb 20243.51803.51803.51803.51803.5180-
02 feb 20243.54003.54003.54003.54003.5400-
01 feb 20243.45703.45703.45703.45703.4570-
31 ene 20243.46203.46203.46203.46203.4620-
30 ene 20243.43403.43403.43403.43403.4340-
29 ene 20243.45503.45503.45503.45503.4550-
26 ene 20243.47403.47403.47403.47403.4740-
25 ene 20243.45603.45603.45603.45603.4560-
24 ene 20243.55603.55603.55603.55603.5560-
23 ene 20243.57803.57803.57803.57803.5780-
22 ene 20243.46503.46503.46503.46503.4650-
19 ene 20243.53603.53603.53603.53603.5360-
18 ene 20243.59303.59303.59303.59303.5930-
17 ene 20243.59303.59303.59303.59303.5930-
16 ene 20243.55203.55203.55203.55203.5520-
12 ene 20243.57003.57003.57003.57003.5700-
11 ene 20243.57403.57403.57403.57403.5740-
10 ene 20243.61003.61003.61003.61003.6100-
09 ene 20243.66003.66003.66003.66003.6600-
08 ene 20243.60503.60503.60503.60503.6050-
05 ene 20243.59503.59503.59503.59503.5950-
04 ene 20243.53103.53103.53103.53103.5310-
03 ene 20243.55303.55303.55303.55303.5530-
02 ene 20243.52203.52203.52203.52203.5220-
29 dic 20233.53103.53103.53103.53103.5310-
28 dic 20233.49603.49603.49603.49603.4960-
27 dic 20233.47803.47803.47803.47803.4780-
26 dic 20233.45903.45903.45903.45903.4590-
22 dic 20233.50103.50103.50103.50103.5010-
21 dic 20233.54203.54203.54203.54203.5420-
20 dic 20233.60303.60303.60303.60303.6030-
19 dic 20233.55203.55203.55203.55203.5520-
18 dic 20233.58703.58703.58703.58703.5870-
15 dic 20233.59503.59503.59503.59503.5950-
14 dic 20233.54903.54903.54903.54903.5490-
13 dic 20233.47503.47503.47503.47503.4750-
12 dic 20233.43403.43403.43403.43403.4340-
11 dic 20233.39503.39503.39503.39503.3950-
08 dic 20233.40003.40003.40003.40003.4000-
07 dic 20233.41403.41403.41403.41403.4140-
06 dic 20233.41503.41503.41503.41503.4150-
05 dic 20233.55003.55003.51903.51903.51901
04 dic 20233.55403.55403.55403.55403.5540-
01 dic 20233.58803.58803.58803.58803.5880-
30 nov 20233.57203.57203.57203.57203.5720-
29 nov 20233.59603.59603.59603.59603.5960-
28 nov 20233.62103.62103.62103.62103.6210-
27 nov 20233.71103.71103.71103.71103.7110-
24 nov 20233.69603.69603.69603.69603.6960-
23 nov 2023------
22 nov 20233.63603.63603.63603.63603.6360-
21 nov 20233.66003.66003.66003.66003.6600-
20 nov 20233.68503.68503.68503.68503.6850-
17 nov 20233.69803.69803.69803.69803.6980-
16 nov 20233.69503.69503.69503.69503.6950-
15 nov 20233.71403.71403.71403.71403.7140-
14 nov 20233.67303.67303.67303.67303.6730-
13 nov 20233.69303.69303.69303.69303.6930-
10 nov 20233.64503.64503.64503.64503.6450-
09 nov 20233.68103.68103.68103.68103.6810-
08 nov 20233.67203.67203.67203.67203.6720-
07 nov 20233.75503.75503.75503.75503.7550-
06 nov 20233.72403.72403.72403.72403.7240-
02 nov 20233.69903.69903.69903.69903.6990-
01 nov 20233.77003.77003.77003.77003.7700-
31 oct 20233.71003.71003.71003.71003.7100-
30 oct 20233.61203.61203.61203.61203.6120-
29 oct 20233.59403.59403.59403.59403.5940-
26 oct 20233.60303.60303.60303.60303.6030-
25 oct 20233.61503.61503.61503.61503.6150-
24 oct 20233.63003.63003.63003.63003.6300-
23 oct 20233.62203.62203.62203.62203.6220-
22 oct 20233.61703.61703.61703.61703.6170-
19 oct 20233.61303.61303.61303.61303.6130-
18 oct 20233.60703.60703.60703.60703.6070-
17 oct 20233.58803.58803.58803.58803.5880-
16 oct 20233.59303.59303.59303.59303.5930-
15 oct 20233.61003.61003.61003.61003.6100-
12 oct 20233.63003.63003.63003.63003.6300-
11 oct 20233.65403.65403.65403.65403.6540-
10 oct 20233.59503.59503.59503.59503.5950-
09 oct 20233.55803.55803.55803.55803.5580-
08 oct 20233.55603.55603.55603.55603.5560-
05 oct 20233.55503.55503.55503.55503.5550-
04 oct 20233.56803.56803.56803.56803.5680-
03 oct 20233.61403.61403.61403.61403.6140-
*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...