U.S. markets close in 1 hour 33 minutes

Natural Gas Aug 30 (NGQ30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.5000-0.1620 (-4.42%)
A partir del 09:54AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20243.64303.64303.64303.64303.6430-
14 jun 20243.62903.62903.62903.62903.6290-
13 jun 20243.54003.54003.54003.54003.5400-
12 jun 20243.52803.52803.52803.52803.5280-
11 jun 20243.54703.54703.54703.54703.5470-
10 jun 20243.60203.60203.60203.60203.6020-
07 jun 20243.55703.55703.55703.55703.5570-
06 jun 20243.56103.56103.56103.56103.5610-
05 jun 20243.58903.58903.58903.58903.5890-
04 jun 20243.55003.55003.55003.55003.5500-
03 jun 20243.66703.66703.66703.66703.6670-
31 may 20243.70503.70503.70503.70503.7050-
30 may 20243.76503.76503.76503.76503.7650-
29 may 20243.75903.75903.75903.75903.7590-
28 may 20243.83303.83303.83303.83303.8330-
24 may 20243.84703.84703.84703.84703.8470-
23 may 20243.82403.82403.82403.82403.8240-
22 may 20243.83603.83603.83603.83603.8360-
21 may 20243.84603.84603.84603.84603.8460-
20 may 20243.81903.81903.81903.81903.8190-
17 may 20243.75003.75003.75003.75003.7500-
16 may 20243.67903.67903.67903.67903.6790-
15 may 20243.64903.64903.64903.64903.6490-
14 may 20243.61603.61603.61603.61603.6160-
13 may 20243.59303.59303.59303.59303.5930-
10 may 20243.57803.57803.57803.57803.5780-
09 may 20243.53503.53503.53503.53503.5350-
08 may 20243.62003.62003.62003.62003.6200-
07 may 20243.69403.69403.69403.69403.6940-
06 may 20243.75103.75103.75103.75103.7510-
03 may 20243.75903.75903.75903.75903.7590-
02 may 20243.75703.75703.75703.75703.7570-
01 may 20243.77503.77503.77503.77503.7750-
30 abr 20243.77703.77703.77703.77703.7770-
29 abr 20243.76603.76603.76603.76603.7660-
26 abr 20243.79703.79703.79703.79703.7970-
25 abr 20243.81603.81603.81603.81603.8160-
24 abr 20243.79203.79203.79203.79203.7920-
23 abr 20243.81403.81403.81403.81403.8140-
22 abr 20243.84003.84003.84003.84003.8400-
19 abr 20243.84203.84203.84203.84203.8420-
18 abr 20243.82703.82703.82703.82703.8270-
17 abr 20243.84003.84003.84003.84003.8400-
16 abr 20243.85303.85303.85303.85303.8530-
15 abr 20243.79803.79803.79803.79803.7980-
12 abr 20243.71303.71303.71303.71303.7130-
11 abr 20243.64403.64403.64403.64403.6440-
10 abr 20243.57603.57603.57603.57603.5760-
09 abr 20243.56503.56503.56503.56503.5650-
08 abr 20243.61103.61103.61103.61103.6110-
05 abr 20243.61703.61703.61703.61703.6170-
04 abr 20243.61003.61003.61003.61003.6100-
03 abr 20243.61203.61203.61203.61203.6120-
02 abr 20243.54103.54103.54103.54103.5410-
01 abr 20243.45703.45703.45703.45703.4570-
28 mar 20243.41803.41803.41803.41803.4180-
27 mar 20243.32503.32503.32503.32503.3250-
26 mar 20243.34003.34003.34003.34003.3400-
25 mar 20243.33803.33803.33803.33803.3380-
22 mar 20243.40603.40603.40603.40603.4060-
21 mar 20243.36403.36403.36403.36403.3640-
20 mar 20243.39803.39803.39803.39803.3980-
19 mar 20243.41303.41303.41303.41303.4130-
18 mar 20243.42403.42403.42403.42403.4240-
15 mar 20243.37003.37003.37003.37003.3700-
14 mar 20243.37903.37903.37903.37903.3790-
13 mar 20243.37403.37403.37403.37403.3740-
12 mar 20243.37703.37703.37703.37703.3770-
11 mar 20243.39603.39603.39603.39603.3960-
08 mar 20243.38003.38003.38003.38003.3800-
07 mar 20243.33803.33803.33803.33803.3380-
06 mar 20243.33403.33403.33403.33403.3340-
05 mar 20243.31203.31203.31203.31203.3120-
04 mar 20243.28003.28003.28003.28003.2800-
01 mar 20243.29803.29803.29803.29803.2980-
29 feb 20243.32603.32603.32603.32603.3260-
28 feb 20243.32503.32503.32503.32503.3250-
27 feb 20243.30503.30503.30503.30503.3050-
26 feb 20243.30103.30103.30103.30103.3010-
23 feb 20243.29703.29703.29703.29703.2970-
22 feb 20243.34403.34403.34403.34403.3440-
21 feb 20243.25003.25003.25003.25003.2500-
20 feb 20243.24203.24203.24203.24203.2420-
16 feb 20243.23003.23003.23003.23003.2300-
15 feb 20243.25003.25003.25003.25003.2500-
14 feb 20243.31803.31803.31803.31803.3180-
13 feb 20243.34603.34603.34603.34603.3460-
12 feb 20243.30503.30503.30503.30503.3050-
09 feb 20243.30803.30803.30803.30803.3080-
08 feb 20243.30903.30903.30903.30903.3090-
07 feb 20243.36903.36903.36903.36903.3690-
06 feb 20243.41603.41603.41603.41603.4160-
05 feb 20243.42303.42303.42303.42303.4230-
02 feb 20243.45403.45403.45403.45403.4540-
01 feb 20243.38103.38103.38103.38103.3810-
31 ene 20243.28503.28503.28503.28503.2850-
30 ene 20243.28403.28403.28403.28403.2840-
29 ene 20243.15003.15003.15003.15003.1500-
26 ene 20243.24303.24303.24303.24303.2430-
25 ene 20243.31303.31303.31303.31303.3130-
*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...