NGQ28.NYM - Natural Gas Aug 28

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20233.76803.76803.76803.76803.7680-
25 may 20233.74003.74003.74003.74003.7400-
24 may 20233.78403.78403.78403.78403.7840-
23 may 20233.72903.72903.72903.72903.7290-
22 may 20233.74103.74103.74103.74103.7410-
19 may 20233.75103.75103.75103.75103.7510-
18 may 20233.80403.80403.80403.80403.8040-
17 may 20233.82403.82403.82403.82403.8240-
16 may 20233.90003.90003.90003.90003.9000-
15 may 20233.91403.91403.91403.91403.9140-
12 may 20233.91003.91003.91003.91003.9100-
11 may 20233.93303.93303.93303.93303.9330-
10 may 20234.00204.00204.00204.00204.0020-
09 may 20233.98603.98603.98603.98603.9860-
08 may 20234.00304.00304.00304.00304.0030-
05 may 20234.03504.03504.03504.03504.0350-
04 may 20234.05004.05004.05004.05004.0500-
03 may 20234.04304.04304.04304.04304.0430-
02 may 20234.02104.02104.02104.02104.0210-
01 may 20234.02504.02504.02504.02504.0250-
28 abr 20234.06804.06804.06804.06804.0680-
27 abr 20234.04904.04904.04904.04904.0490-
26 abr 20234.04504.04504.04504.04504.0450-
25 abr 20234.05204.05204.05204.05204.0520-
24 abr 20234.05404.05404.05404.05404.0540-
21 abr 20234.04304.04304.04304.04304.0430-
20 abr 20234.03604.03604.03604.03604.0360-
19 abr 20234.00404.00404.00404.00404.0040-
18 abr 20233.98203.98203.98203.98203.9820-
17 abr 20233.98403.98403.98403.98403.9840-
14 abr 20233.91803.91803.91803.91803.9180-
13 abr 20233.89803.89803.89803.89803.8980-
12 abr 20233.93003.93003.93003.93003.9300-
11 abr 20234.00404.00404.00404.00404.0040-
10 abr 20233.99403.99403.99403.99403.9940-
06 abr 20233.93203.93203.93203.93203.9320-
05 abr 20233.97603.97603.97603.97603.9760-
04 abr 20234.00304.00304.00304.00304.0030-
03 abr 20233.99103.99103.99103.99103.9910-
31 mar 20233.98303.98303.98303.98303.9830-
30 mar 20233.99003.99003.99003.99003.9900-
29 mar 20233.97703.98203.97703.98203.982046
28 mar 20233.98503.98503.98503.98503.9850-
27 mar 20234.02704.02704.02704.02704.0270-
24 mar 20234.04804.04804.04804.04804.0480-
23 mar 20234.08704.08704.08704.08704.0870-
22 mar 20234.05204.05204.05204.05204.0520-
21 mar 20234.09804.09804.09804.09804.0980-
20 mar 20234.04904.04904.04904.04904.0490-
17 mar 20234.09004.09004.09004.09004.0900-
16 mar 20234.09704.09704.09704.09704.0970-
15 mar 20234.05504.05504.05504.05504.0550-
14 mar 20234.05204.05204.05204.05204.0520-
13 mar 20233.97103.97103.97103.97103.9710-
10 mar 20233.96003.96003.96003.96003.9600-
09 mar 20233.85903.85903.85903.85903.8590-
08 mar 20234.06504.06504.06504.06504.0650-
07 mar 20234.06804.06804.06804.06804.0680-
06 mar 20234.03904.03904.03904.03904.0390-
03 mar 20234.00504.00504.00504.00504.0050-
02 mar 20233.96503.96503.96503.96503.9650-
01 mar 20233.95703.95703.95703.95703.9570-
28 feb 20233.87603.87603.87603.87603.8760-
27 feb 20233.82803.82803.82803.82803.8280-
24 feb 20233.78603.78603.78603.78603.7860-
23 feb 20233.72703.72703.72703.72703.7270-
22 feb 20233.69303.69303.69303.69303.6930-
21 feb 20233.68203.68203.68203.68203.6820-
17 feb 20233.68203.68203.68203.68203.6820-
16 feb 20233.69603.69603.69603.69603.6960-
15 feb 20233.69603.69603.69603.69603.6960-
14 feb 20233.70103.70103.70103.70103.7010-
13 feb 20233.70003.70003.70003.70003.7000-
10 feb 20233.75703.75703.75703.75703.7570-
09 feb 20233.77503.77503.77503.77503.7750-
08 feb 20233.82303.82303.82303.82303.8230-
07 feb 20233.86703.86703.86703.86703.8670-
06 feb 20233.77103.77103.77103.77103.7710-
03 feb 20233.74903.74903.74903.74903.7490-
02 feb 20233.83303.83303.83303.83303.8330-
01 feb 20233.85303.85303.85303.85303.8530-
31 ene 20234.01004.01004.01004.01004.0100-
30 ene 20233.99903.99903.99903.99903.9990-
27 ene 20234.07804.07804.07804.07804.0780-
26 ene 20234.08704.08704.08704.08704.0870-
25 ene 20234.08004.08004.08004.08004.0800-
24 ene 20234.13704.13704.13704.13704.1370-
23 ene 20234.16804.16804.16804.16804.1680-
20 ene 20234.17804.17804.17804.17804.1780-
19 ene 20234.21404.21404.21404.21404.2140-
18 ene 20234.17404.17404.17404.17404.1740-
17 ene 20234.15104.15104.15104.15104.1510-
16 ene 2023------
13 ene 20234.13504.13504.13504.13504.1350-
12 ene 20234.12604.12604.12604.12604.1260-
11 ene 20234.12704.12704.12704.12704.1270-
10 ene 20234.16104.16104.16104.16104.1610-
09 ene 20234.13704.13704.13704.13704.1370-
06 ene 20234.12904.12904.12904.12904.1290-
05 ene 20234.18504.18504.18504.18504.1850-
*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...