U.S. markets closed

Natural Gas Aug 28 (NGQ28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5450-0.0290 (-0.81%)
Al cierre: 11:16AM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.57403.57403.57403.57403.57401
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-
30 ene 20243.46703.46703.46703.46703.4670-
29 ene 20243.48803.48803.48803.48803.4880-
26 ene 20243.51003.51003.51003.51003.5100-
25 ene 20243.49203.49203.49203.49203.4920-
24 ene 20243.59203.59203.59203.59203.5920-
23 ene 20243.61603.61603.61603.61603.6160-
22 ene 20243.50303.50303.50303.50303.5030-
19 ene 20243.57403.57403.57403.57403.5740-
18 ene 20243.63103.63103.63103.63103.6310-
17 ene 20243.63003.63003.63003.63003.6300-
16 ene 20243.58903.58903.58903.58903.5890-
12 ene 20243.60703.60703.60703.60703.6070-
11 ene 20243.61103.61103.61103.61103.6110-
10 ene 20243.64903.64903.64903.64903.6490-
09 ene 20243.69903.69903.69903.69903.6990-
08 ene 20243.64403.64403.64403.64403.6440-
05 ene 20243.63403.63403.63403.63403.6340-
04 ene 20243.57503.57503.57503.57503.5750-
03 ene 20243.59403.59403.59403.59403.5940-
02 ene 20243.56203.56203.56203.56203.5620-
29 dic 20233.56603.56603.56603.56603.5660-
28 dic 20233.55403.55403.55403.55403.5540-
27 dic 20233.53603.53603.53603.53603.5360-
26 dic 20233.51703.51703.51703.51703.5170-
22 dic 20233.56003.56003.56003.56003.5600-
21 dic 20233.60003.60003.60003.60003.6000-
20 dic 20233.66303.66303.66303.66303.6630-
19 dic 20233.61003.61003.61003.61003.6100-
18 dic 20233.64303.64303.64303.64303.6430-
15 dic 20233.65103.65103.65103.65103.6510-
14 dic 20233.60303.60303.60303.60303.6030-
13 dic 20233.52903.52903.52903.52903.5290-
12 dic 20233.48803.48803.48803.48803.4880-
11 dic 20233.44903.44903.44903.44903.4490-
08 dic 20233.45403.45403.45403.45403.4540-
07 dic 20233.47003.47003.47003.47003.4700-
06 dic 20233.47103.47103.47103.47103.4710-
05 dic 20233.57503.57503.57503.57503.5750-
04 dic 20233.61003.61003.61003.61003.6100-
01 dic 20233.64403.64403.64403.64403.6440-
30 nov 20233.62803.62803.62803.62803.6280-
29 nov 20233.65003.65003.65003.65003.6500-
28 nov 20233.67503.67503.67503.67503.6750-
27 nov 20233.76303.76303.76303.76303.7630-
24 nov 20233.74803.74803.74803.74803.7480-
23 nov 2023------
22 nov 20233.68803.68803.68803.68803.6880-
21 nov 20233.71203.71203.71203.71203.7120-
20 nov 20233.73703.73703.73703.73703.7370-
17 nov 20233.75003.75003.75003.75003.7500-
16 nov 20233.74703.74703.74703.74703.7470-
15 nov 20233.76603.76603.76603.76603.7660-
14 nov 20233.72503.72503.72503.72503.7250-
13 nov 20233.74503.74503.74503.74503.7450-
10 nov 20233.69703.69703.69703.69703.6970-
09 nov 20233.73303.73303.73303.73303.7330-
08 nov 20233.72503.72503.72503.72503.7250-
07 nov 20233.80803.80803.80803.80803.8080-
06 nov 20233.77703.77703.77703.77703.7770-
*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...