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
4.2330-0.0060 (-0.14%)
A partir del 01:13PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
04 ene 20234.26304.26304.26304.26304.2630-
03 ene 20234.26004.26004.26004.26004.2600-
02 ene 2023------
30 dic 20224.31404.31404.31404.31404.3140-
29 dic 20224.30504.30504.30504.30504.3050-
28 dic 20224.31404.31404.31404.31404.3140-
27 dic 20224.39204.39204.39204.39204.3920-
26 dic 2022------
23 dic 20224.30604.30604.30604.30604.3060-
22 dic 20224.29304.29304.29304.29304.2930-
21 dic 20224.37604.37604.37604.37604.3760-
20 dic 20224.46404.46404.46404.46404.4640-
19 dic 20224.46904.46904.46904.46904.4690-
16 dic 20224.48504.48504.48504.48504.4850-
15 dic 20224.39804.39804.39804.39804.3980-
14 dic 20224.35704.35704.35704.35704.3570-
13 dic 20224.38404.38404.38404.38404.3840-
12 dic 20224.39604.39604.39604.39604.3960-
09 dic 20224.33204.33204.33204.33204.3320-
08 dic 20224.32804.32804.32804.32804.3280-
07 dic 20224.26804.26804.26804.26804.2680-
06 dic 20224.26304.26304.26304.26304.2630-
05 dic 20224.25004.25004.25004.25004.2500-
02 dic 20224.24204.24204.24204.24204.2420-
01 dic 20224.24604.24604.24604.24604.2460-
30 nov 20224.26604.26604.26604.26604.2660-
29 nov 20224.27904.27904.27904.27904.2790-
28 nov 20224.28104.28104.28104.28104.2810-
25 nov 20224.23304.23304.23304.23304.2330-
23 nov 20224.23904.23904.23904.23904.2390-
22 nov 20224.23004.23004.23004.23004.2300-
21 nov 20224.24604.24604.24604.24604.2460-
18 nov 20224.29104.29104.29104.29104.2910-
17 nov 20224.33404.33404.33404.33404.3340-
16 nov 20224.34604.34604.34604.34604.3460-
15 nov 20224.36104.36104.36104.36104.3610-
14 nov 20224.32504.32504.32504.32504.3250-
11 nov 20224.35604.35604.35604.35604.3560-
10 nov 20224.38304.38304.38304.38304.3830-
09 nov 20224.38304.38304.38304.38304.3830-
08 nov 20224.36904.36904.36904.36904.3690-
07 nov 20224.40904.40904.40904.40904.4090-
03 nov 20224.38504.38504.38504.38504.3850-
02 nov 20224.27104.27104.27104.27104.2710-
01 nov 20224.22604.22604.22604.22604.2260-
31 oct 20224.16204.16204.16204.16204.1620-
30 oct 20224.19704.19704.19704.19704.1970-
27 oct 20224.20704.20704.20304.20304.20301
26 oct 20224.20904.21204.20904.21204.21201
25 oct 20224.21904.21904.21904.21904.21901
24 oct 20224.20204.20204.20204.20204.2020-
23 oct 20224.18704.18704.18704.18704.1870-
20 oct 20224.18604.18604.18604.18604.1860-
19 oct 20224.23204.23204.23204.23204.2320-
18 oct 20224.11204.11204.11204.11204.1120-
17 oct 20224.13704.13704.13704.13704.1370-
16 oct 20224.17204.17204.17204.17204.1720-
13 oct 20224.19904.19904.19904.19904.1990-
12 oct 20224.17604.17604.17604.17604.1760-
11 oct 20224.18304.18304.18304.18304.1830-
10 oct 20224.20404.20404.20404.20404.2040-
09 oct 20224.16604.16604.16604.16604.1660-
06 oct 20224.14404.14404.14404.14404.1440-
05 oct 20224.14404.14404.14404.14404.1440-
04 oct 20224.11704.11704.11704.11704.1170-
03 oct 20224.12004.12004.12004.12004.1200-
02 oct 20224.07004.07004.07004.07004.0700-
29 sept 20224.18104.18104.18104.18104.1810-
28 sept 20224.17504.17504.17504.17504.1750-
27 sept 20224.19004.19004.19004.19004.1900-
26 sept 20224.25404.25404.25404.25404.2540-
25 sept 20224.31704.31704.31704.31704.3170-
22 sept 20224.39804.39804.39804.39804.3980-
21 sept 20224.39204.39204.39204.39204.3920-
20 sept 20224.54404.54404.54404.54404.5440-
19 sept 20224.71204.71204.71204.71204.7120-
*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...