U.S. markets open in 3 hours 29 minutes

Natural Gas Aug 28 (NGQ28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.7610+0.0860 (+2.34%)
A partir del 01:50PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20243.64003.64003.64003.64003.64002
20 jun 20243.70203.70203.70203.70203.70202
19 jun 2024------
18 jun 20243.74403.74403.74403.74403.74402
17 jun 20243.70303.70303.70303.70303.7030-
14 jun 20243.70203.70203.70203.70203.7020-
13 jun 20243.67503.67503.67503.67503.67501
12 jun 20243.72003.72003.72003.72003.7200-
11 jun 20243.72803.72803.72803.72803.7280-
10 jun 20243.71003.71003.71003.71003.71001
07 jun 20243.71103.71103.71103.71103.71105
06 jun 20243.71103.71103.71103.71103.71102
05 jun 20243.67803.67803.67803.67803.67803
04 jun 20243.69803.69803.69803.69803.69802
03 jun 20243.72403.72403.72403.72403.72406
31 may 20243.71103.71103.71103.71103.71101
30 may 20243.73403.73403.73403.73403.73401
29 may 20243.73303.73303.73303.73303.7330-
28 may 20243.79103.79103.79103.79103.7910-
24 may 20243.78703.78703.78703.78703.7870-
23 may 20243.79703.79703.79703.79703.79702
22 may 20243.82203.82203.82203.82203.82203
21 may 20243.84603.84603.84603.84603.84601
20 may 20243.81603.81603.81603.81603.81606
17 may 20243.82703.82703.82703.82703.8270-
16 may 20243.76103.76803.76103.76803.76801
15 may 20243.73803.73803.73803.73803.7380-
14 may 20243.72103.72103.72103.72103.7210-
13 may 20243.70803.70803.70803.70803.7080-
10 may 20243.69303.69303.69303.69303.6930-
09 may 20243.62803.62803.62803.62803.62806
08 may 20243.70603.70603.70603.70603.7060-
07 may 20243.77803.77803.77803.77803.7780-
06 may 20243.83503.83503.83503.83503.8350-
03 may 20243.82203.82203.82203.82203.8220-
02 may 20243.85403.85403.85403.85403.8540-
01 may 20243.85103.85103.85103.85103.8510-
30 abr 20243.85303.85303.85303.85303.8530-
29 abr 20243.83503.83503.82703.82703.82703
26 abr 20243.81403.81403.81403.81403.81401
25 abr 20243.80703.80703.80703.80703.8070-
24 abr 20243.80003.80003.80003.80003.80001
23 abr 20243.81303.81303.81303.81303.8130-
22 abr 20243.81403.81403.81403.81403.8140-
19 abr 20243.78603.78603.78603.78603.7860-
18 abr 20243.78603.78603.78603.78603.7860-
17 abr 20243.79903.79903.79903.79903.7990-
16 abr 20243.83603.83603.83603.83603.8360-
15 abr 20243.79803.79803.79803.79803.7980-
12 abr 20243.75403.75403.75403.75403.7540-
11 abr 20243.71103.71103.71103.71103.7110-
10 abr 20243.62703.62703.62703.62703.6270-
09 abr 20243.60203.60203.60203.60203.6020-
08 abr 20243.61703.61703.61703.61703.6170-
05 abr 20243.62303.62303.62303.62303.6230-
04 abr 20243.61603.61603.61603.61603.6160-
03 abr 20243.61803.61803.61803.61803.6180-
02 abr 20243.65203.65203.65203.65203.6520-
01 abr 20243.60303.60303.60303.60303.6030-
28 mar 20243.57403.57403.57403.57403.5740-
27 mar 20243.54803.54803.54803.54803.54801
26 mar 20243.56303.56303.56303.56303.5630-
25 mar 20243.52803.52803.52803.52803.5280-
22 mar 20243.59603.59603.59603.59603.5960-
21 mar 20243.55403.55403.55403.55403.5540-
20 mar 20243.56003.56003.56003.56003.5600-
19 mar 20243.58103.58103.58103.58103.5810-
18 mar 20243.56403.56403.56403.56403.5640-
15 mar 20243.56603.56603.56603.56603.56601
14 mar 20243.57503.57503.57503.57503.5750-
13 mar 20243.57003.57003.57003.57003.5700-
12 mar 20243.57303.57303.57303.57303.5730-
11 mar 20243.59203.59203.59203.59203.5920-
08 mar 20243.57603.57603.57603.57603.5760-
07 mar 20243.53403.53403.53403.53403.5340-
06 mar 20243.54503.54503.53003.53003.53001
05 mar 20243.52503.52503.52503.52503.5250-
04 mar 20243.50903.50903.50903.50903.5090-
01 mar 20243.50803.50803.50803.50803.5080-
29 feb 20243.53603.53603.53603.53603.53601
28 feb 20243.53203.53203.53203.53203.5320-
27 feb 20243.51203.51203.51203.51203.5120-
26 feb 20243.50803.50803.50803.50803.5080-
23 feb 20243.50403.50403.50403.50403.5040-
22 feb 20243.55103.55103.55103.55103.5510-
21 feb 20243.50103.50103.50103.50103.5010-
20 feb 20243.45503.45503.45503.45503.4550-
16 feb 20243.46503.46503.46503.46503.4650-
15 feb 20243.48503.48503.48503.48503.4850-
14 feb 20243.51203.51203.51203.51203.5120-
13 feb 20243.54003.54003.54003.54003.5400-
12 feb 20243.49903.49903.49903.49903.4990-
09 feb 20243.51803.51803.51803.51803.5180-
08 feb 20243.51903.51903.51903.51903.5190-
07 feb 20243.53303.53303.53303.53303.5330-
06 feb 20243.53303.53303.53303.53303.5330-
05 feb 20243.55003.55003.55003.55003.5500-
02 feb 20243.57203.57203.57203.57203.5720-
01 feb 20243.48903.48903.48903.48903.4890-
31 ene 20243.49403.49403.49403.49403.4940-
*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...