U.S. markets close in 38 minutes

Natural Gas Aug 23 (NGQ23.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.0930-0.1270 (-3.94%)
A partir del 02:58PM 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
08 feb 20233.22903.27803.06203.09303.093011,770
07 feb 20233.11703.24003.08103.22003.220010,792
06 feb 20233.10703.14203.03703.09903.099010,792
03 feb 20233.13603.15503.02403.09303.093011,882
02 feb 20233.20303.23803.10703.12603.126012,054
01 feb 20233.33203.38103.14803.16903.169010,568
31 ene 20233.22503.35003.16203.28803.288011,665
30 ene 20233.23603.25603.15503.21603.21608,196
27 ene 20233.31903.37203.24003.32803.32806,463
26 ene 20233.34803.34903.17803.32303.323013,128
25 ene 20233.45003.45003.32203.36603.36607,302
24 ene 20233.59503.64903.44503.47003.47009,001
23 ene 20233.55503.61703.41603.59303.59308,572
20 ene 20233.50103.58603.42303.45903.45907,815
19 ene 20233.52503.53603.45003.52203.52207,986
18 ene 20233.64503.64503.45603.47903.47909,169
17 ene 20233.61003.71603.56903.58403.584010,287
16 ene 20233.61003.70703.59603.59603.596011,199
13 ene 20233.67603.67603.53503.54203.542011,199
12 ene 20233.68803.82003.62603.67703.67708,820
11 ene 20233.58403.71603.47003.66203.662010,487
10 ene 20233.80503.80503.58203.62703.627012,154
09 ene 20233.75203.92903.72303.84603.846012,170
06 ene 20233.73803.75903.57503.68303.68308,244
05 ene 20233.97303.99103.69003.71003.710012,623
04 ene 20233.88803.99703.82503.97903.97906,977
03 ene 20234.10104.10903.83803.85303.85309,452
02 ene 2023------
30 dic 20224.20904.22104.11404.16304.16304,984
29 dic 20224.27704.27704.12204.17104.17104,220
28 dic 20224.40804.40804.15404.24604.24604,152
27 dic 20224.45504.47104.31804.40204.40203,631
26 dic 2022------
23 dic 20224.46104.47804.28904.39204.39206,526
22 dic 20224.84004.87704.40604.41604.41605,787
21 dic 20224.83304.88804.75104.76304.76305,070
20 dic 20225.07605.09004.75204.79504.79507,272
19 dic 20225.18805.18805.05605.09705.09705,829
16 dic 20225.35605.37705.13505.30805.30806,902
15 dic 20225.24505.46105.22405.41405.41407,319
14 dic 20225.45005.45905.21705.26005.26005,446
13 dic 20225.16805.46405.16805.44105.44108,913
12 dic 20225.16705.35205.13205.19005.19007,437
09 dic 20224.95605.09304.87305.05205.05208,878
08 dic 20224.85305.02104.84604.95904.95907,711
07 dic 20224.66504.86504.66104.83004.83006,666
06 dic 20224.78504.79404.63104.69804.69805,370
05 dic 20224.92204.92504.76504.79404.79408,313
02 dic 20225.36305.36305.03305.08605.08605,613
01 dic 20225.39105.45705.32305.36605.36604,039
30 nov 20225.38205.45205.27705.34305.34306,003
29 nov 20225.32105.42305.26805.36905.36904,353
28 nov 20225.31605.33105.19505.30405.30403,677
25 nov 20225.34205.38505.26105.32005.32003,119
23 nov 20225.19905.44605.19205.33605.33606,397
22 nov 20225.04705.20504.95105.14405.14405,323
21 nov 20224.94505.09404.94505.08905.08905,764
18 nov 20224.98204.99704.88004.98504.98505,895
17 nov 20224.98205.00804.92904.98104.98105,381
16 nov 20224.91204.98204.81104.95804.95805,559
15 nov 20224.91104.94704.79004.93304.93304,554
14 nov 20224.94405.01404.85304.87704.87704,944
11 nov 20224.97905.06004.82704.88004.88005,064
10 nov 20224.86805.01704.81805.00905.00903,907
09 nov 20224.95104.95104.68304.81404.81406,241
08 nov 20225.09205.14504.88904.89304.89309,187
07 nov 20225.36005.36005.06705.22505.22507,090
03 nov 20224.89405.18304.89005.10605.10606,064
02 nov 20224.85204.89904.81504.88404.88402,817
01 nov 20224.76304.91004.76304.90704.90703,004
31 oct 20224.85104.87204.72804.76304.76303,761
30 oct 20224.80804.91404.80804.88304.88303,107
27 oct 20224.78404.81004.70704.72704.72702,489
26 oct 20224.84904.85904.68604.78904.78904,601
25 oct 20224.90304.97304.72704.86304.86303,618
24 oct 20224.73904.92904.69204.85704.85706,021
23 oct 20224.58304.72904.53504.70604.70602,297
20 oct 20224.73004.73004.54704.60404.60403,055
19 oct 20224.78704.81104.69404.75304.75303,659
18 oct 20224.94504.94504.72304.78904.78903,583
17 oct 20225.09305.10804.93904.96204.96203,984
16 oct 20225.12705.15404.99305.11505.11502,779
13 oct 20225.19605.22705.14205.15505.15503,000
12 oct 20225.17905.22105.08305.22105.22103,697
11 oct 20225.16105.22405.13005.15805.15802,812
10 oct 20225.06705.18405.05505.18405.18402,629
09 oct 20224.99805.12504.99805.08305.08301,863
06 oct 20224.97305.03704.95205.03205.03203,197
05 oct 20225.04805.07704.97905.01005.01001,982
04 oct 20224.98405.04204.92505.04105.04101,980
03 oct 20224.88804.98304.82704.94804.94802,529
02 oct 20224.87704.92704.80704.88604.88603,372
29 sept 20224.91704.96304.88704.92404.92402,746
28 sept 20224.92504.93604.81504.86804.86801,747
27 sept 20225.00605.01104.85504.91704.91702,731
26 sept 20225.01805.05604.94404.95004.95004,244
25 sept 20225.06105.11004.94305.01105.01103,565
22 sept 20225.14305.14304.92205.05605.05603,340
21 sept 20225.23705.32105.04805.05605.05602,755
20 sept 20225.36105.40105.22205.25405.25401,293
*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...