U.S. markets open in 3 hours 55 minutes

Natural Gas Aug 24 (NGQ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.0600-0.0280 (-0.91%)
A partir del 05:25AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20243.04303.06903.03103.06003.06002,113
22 may 20242.87903.09602.83703.08803.088055,074
21 may 20242.92702.97702.85102.88602.886055,074
20 may 20242.85202.93902.82902.93502.935061,486
17 may 20242.74702.84902.74302.83202.832053,013
16 may 20242.69002.81202.68202.74902.749061,859
15 may 20242.62702.70502.61502.70102.701051,505
14 may 20242.65002.67902.59602.62802.628036,652
13 may 20242.55502.66002.52402.65802.658040,332
10 may 20242.62002.64402.55102.56302.563039,430
09 may 20242.56002.64802.53902.61902.619057,799
08 may 20242.57902.63402.55102.57502.575046,174
07 may 20242.57202.59602.53302.57302.573034,535
06 may 20242.53702.62502.50502.57002.570032,422
03 may 20242.45002.53902.42302.52502.525038,501
02 may 20242.38702.45902.38602.44702.447028,450
01 may 20242.40902.42302.38002.39102.391036,208
30 abr 20242.50302.53302.41202.43802.438041,791
29 abr 20242.42502.50902.41102.49302.493040,074
26 abr 20242.45002.47702.40402.41102.411028,372
25 abr 20242.43802.47302.41002.46302.463027,941
24 abr 20242.54502.55102.42402.43802.438023,427
23 abr 20242.48702.55302.45302.51302.513022,851
22 abr 20242.42002.48702.39502.47802.478018,465
19 abr 20242.41102.46602.40202.42202.422025,948
18 abr 20242.41902.43902.40402.42102.421025,600
17 abr 20242.39802.42502.38302.40702.407029,067
16 abr 20242.37902.49002.36002.44202.442038,224
15 abr 20242.47702.47702.37502.38902.389022,234
12 abr 20242.42902.46902.41302.45802.458020,604
11 abr 20242.47202.48602.42602.43002.430030,497
10 abr 20242.49702.51802.46402.48402.484021,682
09 abr 20242.49202.53102.46302.47902.479020,480
08 abr 20242.42202.49902.41202.49302.493019,643
05 abr 20242.43502.46002.40202.43702.437027,961
04 abr 20242.49102.49602.42502.43002.430021,009
03 abr 20242.52402.55502.48702.49402.494020,396
02 abr 20242.51102.54402.45802.54002.540035,913
01 abr 20242.44602.52502.40702.51102.511021,226
28 mar 20242.40002.45502.38802.44202.442018,853
27 mar 20242.42902.42902.36902.39202.392021,691
26 mar 20242.43502.47102.42002.43502.435020,347
25 mar 20242.43202.44702.39002.42902.429015,415
22 mar 20242.45902.46102.41702.43302.433012,718
21 mar 20242.46402.47202.42102.44902.449018,299
20 mar 20242.52702.53602.45902.47902.479014,312
19 mar 20242.51902.54902.50002.51902.519015,421
18 mar 20242.50802.55802.49202.51602.516018,202
15 mar 20242.54702.56102.46402.46802.468015,022
14 mar 20242.47902.55502.45602.54302.543016,392
13 mar 20242.48402.49402.44102.47002.470024,938
12 mar 20242.49702.54302.46702.48002.480023,102
11 mar 20242.55502.56302.48902.50602.506015,577
08 mar 20242.53302.56202.50202.53302.533018,653
07 mar 20242.59302.59802.51502.52902.529022,373
06 mar 20242.64202.66302.58602.60102.601020,335
05 mar 20242.63202.71602.61202.65202.652015,546
04 mar 20242.57302.69702.57302.63902.639022,583
01 mar 20242.56902.58502.51602.53802.538013,156
29 feb 20242.59002.62002.56202.58402.584020,496
28 feb 20242.55902.63302.52402.61402.614016,776
27 feb 20242.46802.57602.45502.55102.551021,112
26 feb 20242.47502.51702.45102.47302.473011,149
23 feb 20242.51602.52202.41302.41902.419012,630
22 feb 20242.49902.55402.42602.52502.525017,218
21 feb 20242.38602.50302.36402.48702.487025,219
20 feb 20242.22602.38402.20802.21502.215018,312
16 feb 20242.24702.29202.23502.28002.28009,929
15 feb 20242.24102.28302.20702.23802.238014,532
14 feb 20242.32902.32902.21502.23602.236020,050
13 feb 20242.36302.38302.28802.33002.330020,269
12 feb 20242.39502.43802.34702.36702.367015,741
09 feb 20242.43802.43802.38302.42502.425015,679
08 feb 20242.45702.46902.41802.45502.455010,515
07 feb 20242.47802.49702.44202.46102.461010,441
06 feb 20242.51502.53002.47402.48602.48608,554
05 feb 20242.59502.60302.52102.55002.550010,739
02 feb 20242.56502.58802.53302.57202.57208,929
01 feb 20242.61902.64202.54102.55902.559013,952
31 ene 20242.59102.65002.56402.59802.59809,804
30 ene 20242.58502.62402.55402.60002.60009,447
29 ene 20242.66702.66702.56702.57602.576013,244
26 ene 20242.67402.70302.61702.68502.68509,164
25 ene 20242.75602.77902.64702.67202.672012,215
24 ene 20242.68002.75802.66502.73202.732013,260
23 ene 20242.59902.68002.56402.66402.664012,933
22 ene 20242.63502.65002.57602.59302.593017,283
19 ene 20242.79502.80002.65602.69602.696016,867
18 ene 20242.83302.84002.76202.79802.798012,243
17 ene 20242.78602.87002.77602.84702.847012,249
16 ene 20242.85802.85802.77302.82302.823013,300
12 ene 20242.91802.94902.87702.94002.940012,229
11 ene 20242.89102.98302.85202.89402.894011,446
10 ene 20242.98902.98902.86502.90402.90409,868
09 ene 20242.86403.05702.85702.98902.989012,009
08 ene 20242.92102.92102.77202.91302.91309,484
05 ene 20242.86302.91902.79502.91502.915010,029
04 ene 20242.81902.88102.81202.86502.865012,355
03 ene 20242.76202.83102.75702.79502.795010,475
02 ene 20242.73502.79902.71202.76002.76009,239
*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...