U.S. markets open in 3 hours 43 minutes

Natural Gas Aug 24 (NGQ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4250+0.0040 (+0.17%)
A partir del 05:33AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.41102.44402.41102.42502.42501,267
18 abr 20242.41902.43902.40402.42102.421029,067
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
29 dic 20232.70902.73702.68002.69702.69708,449
28 dic 20232.66202.73102.63902.71602.71604,670
27 dic 20232.66002.72602.64402.65502.65504,012
26 dic 20232.62802.66602.60802.63002.63003,599
22 dic 20232.66502.69102.60502.68302.68303,142
21 dic 20232.59102.69402.58102.67102.67106,073
20 dic 20232.67302.68502.57202.61402.614012,924
19 dic 20232.73502.73502.60702.63502.635012,888
18 dic 20232.76302.78702.72702.73602.73604,372
15 dic 20232.77102.77102.70002.75902.75905,490
14 dic 20232.64602.73602.63402.71202.71207,098
13 dic 20232.54802.68802.51702.63902.63908,569
12 dic 20232.60202.60202.53402.54202.542013,117
11 dic 20232.66302.66702.50002.60502.605011,946
08 dic 20232.76702.78002.70002.74502.74505,943
07 dic 20232.79602.81802.72302.79602.79607,594
06 dic 20232.92502.95002.77102.79402.794010,497
05 dic 20232.95002.99102.91602.94502.94504,514
04 dic 20232.95102.95702.88802.92902.92907,001
01 dic 20233.00003.03002.96703.00703.00703,660
30 nov 20232.99803.02202.96803.00203.00205,585
29 nov 20233.00603.02802.98703.01003.01004,380
28 nov 20233.09503.10103.00603.04203.04205,227
27 nov 20233.04503.08403.02503.08203.08204,275
*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...