U.S. markets close in 3 hours 44 minutes

Natural Gas Jul 30 (NGN30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5000-0.1220 (-3.37%)
A partir del 08:43AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20243.28003.28003.28003.28003.2800-
26 mar 20243.29503.29503.29503.29503.2950-
25 mar 20243.29303.29303.29303.29303.2930-
22 mar 20243.36103.36103.36103.36103.3610-
21 mar 20243.31903.31903.31903.31903.3190-
20 mar 20243.35303.35303.35303.35303.3530-
19 mar 20243.36803.36803.36803.36803.3680-
18 mar 20243.37803.37803.37803.37803.3780-
15 mar 20243.32403.32403.32403.32403.3240-
14 mar 20243.33303.33303.33303.33303.3330-
13 mar 20243.32803.32803.32803.32803.3280-
12 mar 20243.33103.33103.33103.33103.3310-
11 mar 20243.35003.35003.35003.35003.3500-
08 mar 20243.33403.33403.33403.33403.3340-
07 mar 20243.29203.29203.29203.29203.2920-
06 mar 20243.28803.28803.28803.28803.2880-
05 mar 20243.26603.26603.26603.26603.2660-
04 mar 20243.23403.23403.23403.23403.2340-
01 mar 20243.25203.25203.25203.25203.2520-
29 feb 20243.28003.28003.28003.28003.2800-
28 feb 20243.27903.27903.27903.27903.2790-
27 feb 20243.25903.25903.25903.25903.2590-
26 feb 20243.25503.25503.25503.25503.2550-
23 feb 20243.25103.25103.25103.25103.2510-
22 feb 20243.29803.29803.29803.29803.2980-
21 feb 20243.20403.20403.20403.20403.2040-
20 feb 20243.19603.19603.19603.19603.1960-
16 feb 20243.18403.18403.18403.18403.1840-
15 feb 20243.20403.20403.20403.20403.2040-
14 feb 20243.27203.27203.27203.27203.2720-
13 feb 20243.30003.30003.30003.30003.3000-
12 feb 20243.25903.25903.25903.25903.2590-
09 feb 20243.26203.26203.26203.26203.2620-
08 feb 20243.26303.26303.26303.26303.2630-
07 feb 20243.32303.32303.32303.32303.3230-
06 feb 20243.37003.37003.37003.37003.3700-
05 feb 20243.37703.37703.37703.37703.3770-
02 feb 20243.40703.40703.40703.40703.4070-
01 feb 20243.33403.33403.33403.33403.3340-
31 ene 20243.23903.23903.23903.23903.2390-
30 ene 20243.23703.23703.23703.23703.2370-
29 ene 20243.10303.10303.10303.10303.1030-
26 ene 20243.19603.19603.19603.19603.1960-
25 ene 20243.26603.26603.26603.26603.2660-
24 ene 20243.36603.36603.36603.36603.3660-
23 ene 20243.57303.57303.57303.57303.5730-
22 ene 20243.46003.46003.46003.46003.4600-
19 ene 20243.47603.47603.47603.47603.4760-
18 ene 20243.48903.48903.48903.48903.4890-
17 ene 20243.56203.56203.56203.56203.5620-
16 ene 20243.51403.51403.51403.51403.5140-
12 ene 20243.53203.53203.53203.53203.5320-
11 ene 20243.53603.53603.53603.53603.5360-
10 ene 20243.63303.63303.63303.63303.6330-
09 ene 20243.65903.65903.65903.65903.6590-
08 ene 20243.58203.58203.58203.58203.5820-
05 ene 20243.57203.57203.57203.57203.5720-
04 ene 20243.57003.57003.57003.57003.5700-
03 ene 20243.53903.53903.53903.53903.5390-
02 ene 20243.38803.38803.38803.38803.3880-
29 dic 20233.36303.36303.36303.36303.3630-
28 dic 20233.34303.34303.34303.34303.3430-
27 dic 20233.44803.44803.44803.44803.4480-
26 dic 20233.42903.42903.42903.42903.4290-
22 dic 20233.51703.51703.51703.51703.5170-
21 dic 20233.47003.47003.47003.47003.4700-
20 dic 20233.56603.56603.56603.56603.5660-
19 dic 20233.49503.49503.49503.49503.4950-
18 dic 20233.61203.61203.61203.61203.6120-
15 dic 20233.61503.61503.61503.61503.6150-
14 dic 20233.53603.53603.53603.53603.5360-
13 dic 20233.52603.52603.52603.52603.5260-
12 dic 20233.44703.44703.44703.44703.4470-
11 dic 20233.39803.39803.39803.39803.3980-
08 dic 20233.36603.36603.36603.36603.3660-
07 dic 20233.34003.34003.34003.34003.3400-
06 dic 20233.30503.30503.30503.30503.3050-
05 dic 20233.49503.49503.49503.49503.4950-
04 dic 20233.53003.53003.53003.53003.5300-
01 dic 20233.56403.56403.56403.56403.5640-
30 nov 20233.54803.54803.54803.54803.5480-
29 nov 20233.52903.52903.52903.52903.5290-
28 nov 20233.55403.55403.55403.55403.5540-
27 nov 20233.60903.60903.60903.60903.6090-
24 nov 20233.56803.56803.56803.56803.5680-
23 nov 2023------
22 nov 20233.50803.50803.50803.50803.5080-
21 nov 20233.52103.52103.52103.52103.5210-
20 nov 20233.54603.54603.54603.54603.5460-
17 nov 20233.55903.55903.55903.55903.5590-
16 nov 20233.55603.55603.55603.55603.5560-
15 nov 20233.55503.55503.55503.55503.5550-
14 nov 20233.49403.49403.49403.49403.4940-
13 nov 20233.48003.48003.48003.48003.4800-
10 nov 20233.43203.43203.43203.43203.4320-
09 nov 20233.48603.48603.48603.48603.4860-
08 nov 20233.53003.53003.53003.53003.5300-
07 nov 20233.65303.65303.65303.65303.6530-
06 nov 20233.62203.62203.62203.62203.6220-
03 nov 20233.59703.59703.59703.59703.5970-
*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...