U.S. markets closed

Natural Gas Jul 29 (NGN29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1070+0.4770 (+13.14%)
A partir del 08:01AM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20243.77903.77903.77903.77903.7790-
23 may 20243.76903.76903.76903.76903.7690-
22 may 20243.76003.76003.76003.76003.76001
21 may 20243.77003.77003.77003.77003.7700-
20 may 20243.74103.74103.74103.74103.7410-
17 may 20243.75203.75203.75203.75203.7520-
16 may 20243.69303.69303.69303.69303.6930-
15 may 20243.66303.66303.66303.66303.6630-
14 may 20243.63003.63003.63003.63003.6300-
13 may 20243.60703.60703.60703.60703.6070-
10 may 20243.59203.59203.59203.59203.5920-
09 may 20243.54703.54703.54703.54703.5470-
08 may 20243.63203.63203.63203.63203.6320-
07 may 20243.70603.70603.70603.70603.7060-
06 may 20243.76303.76303.76303.76303.7630-
03 may 20243.77103.77103.77103.77103.7710-
02 may 20243.76903.76903.76903.76903.7690-
01 may 20243.76203.76203.76203.76203.7620-
30 abr 20243.76403.76403.76403.76403.7640-
29 abr 20243.74503.74503.74503.74503.7450-
26 abr 20243.73203.73203.73203.73203.7320-
25 abr 20243.75103.75103.75103.75103.7510-
24 abr 20243.74403.74403.74403.74403.7440-
23 abr 20243.74503.74503.74503.74503.7450-
22 abr 20243.77103.77103.77103.77103.7710-
19 abr 20243.77303.77303.77303.77303.7730-
18 abr 20243.77803.77803.77803.77803.7780-
17 abr 20243.79103.79103.79103.79103.7910-
16 abr 20243.80403.80403.80403.80403.8040-
15 abr 20243.75203.75203.75203.75203.7520-
12 abr 20243.69403.69403.69403.69403.6940-
11 abr 20243.61303.61303.61303.61303.6130-
10 abr 20243.53803.53803.53803.53803.5380-
09 abr 20243.50303.50303.50303.50303.5030-
08 abr 20243.53103.53103.53103.53103.5310-
05 abr 20243.53703.53703.53703.53703.5370-
04 abr 20243.53003.53003.53003.53003.5300-
03 abr 20243.53203.53203.53203.53203.5320-
02 abr 20243.54303.54303.54303.54303.5430-
01 abr 20243.45903.45903.45903.45903.4590-
28 mar 20243.42003.42003.42003.42003.4200-
27 mar 20243.39103.39103.39103.39103.3910-
26 mar 20243.40603.40603.40603.40603.4060-
25 mar 20243.40403.40403.40403.40403.4040-
22 mar 20243.47203.47203.47203.47203.4720-
21 mar 20243.43003.43003.43003.43003.4300-
20 mar 20243.46403.46403.46403.46403.4640-
19 mar 20243.48503.48503.48503.48503.4850-
18 mar 20243.48103.48103.48103.48103.4810-
15 mar 20243.48303.48303.48303.48303.4830-
14 mar 20243.49203.49203.49203.49203.4920-
13 mar 20243.48703.48703.48703.48703.4870-
12 mar 20243.49003.49003.49003.49003.4900-
11 mar 20243.50903.50903.50903.50903.5090-
08 mar 20243.49303.49303.49303.49303.4930-
07 mar 20243.45103.45103.45103.45103.4510-
06 mar 20243.44703.44703.44703.44703.4470-
05 mar 20243.42503.42503.42503.42503.4250-
04 mar 20243.39303.39303.39303.39303.3930-
01 mar 20243.41103.41103.41103.41103.4110-
29 feb 20243.43903.43903.43903.43903.4390-
28 feb 20243.43803.43803.43803.43803.4380-
27 feb 20243.41803.41803.41803.41803.4180-
26 feb 20243.41403.41403.41403.41403.4140-
23 feb 20243.41003.41003.41003.41003.4100-
22 feb 20243.45703.45703.45703.45703.4570-
21 feb 20243.36303.36303.36303.36303.3630-
20 feb 20243.35503.35503.35503.35503.3550-
16 feb 20243.34303.34303.34303.34303.3430-
15 feb 20243.36303.36303.36303.36303.3630-
14 feb 20243.43103.43103.43103.43103.4310-
13 feb 20243.45903.45903.45903.45903.4590-
12 feb 20243.41803.41803.41803.41803.4180-
09 feb 20243.43703.43703.43703.43703.4370-
08 feb 20243.43803.43803.43803.43803.4380-
07 feb 20243.45203.45203.45203.45203.4520-
06 feb 20243.49903.49903.49903.49903.4990-
05 feb 20243.50603.50603.50603.50603.5060-
02 feb 20243.53003.53003.53003.53003.5300-
01 feb 20243.44703.44703.44703.44703.4470-
31 ene 20243.36203.36203.36203.36203.3620-
30 ene 20243.34703.34703.34703.34703.3470-
29 ene 20243.28803.28803.28803.28803.2880-
26 ene 20243.35603.35603.35603.35603.3560-
25 ene 20243.36103.36103.36103.36103.3610-
24 ene 20243.46103.46103.46103.46103.4610-
23 ene 20243.49903.49903.49903.49903.4990-
22 ene 20243.38603.38603.38603.38603.3860-
19 ene 20243.45703.45703.45703.45703.4570-
18 ene 20243.51403.51403.51403.51403.5140-
17 ene 20243.50703.50703.50703.50703.5070-
16 ene 20243.46403.46403.46403.46403.4640-
12 ene 20243.48203.48203.48203.48203.4820-
11 ene 20243.48603.48603.48603.48603.4860-
10 ene 20243.58303.58303.58303.58303.5830-
09 ene 20243.61503.61503.61503.61503.6150-
08 ene 20243.53803.53803.53803.53803.5380-
05 ene 20243.52803.52803.52803.52803.5280-
04 ene 20243.54903.54903.54903.54903.5490-
03 ene 20243.54303.54303.54303.54303.5430-
*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...