U.S. markets closed

Henry Hub Natural Gas Futures,A (NGQ30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.1330-0.0030 (-0.10%)
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20234.34604.34604.34604.34604.3460-
26 ene 20234.35504.35504.35504.35504.3550-
25 ene 20234.34804.34804.34804.34804.3480-
24 ene 20234.40504.40504.40504.40504.4050-
23 ene 20234.43604.43604.43604.43604.4360-
20 ene 20234.58904.58904.58904.58904.5890-
19 ene 20234.62504.62504.62504.62504.6250-
18 ene 20234.58504.58504.58504.58504.5850-
17 ene 20234.54004.54004.54004.54004.5400-
16 ene 2023------
13 ene 20234.52404.52404.52404.52404.5240-
12 ene 20234.51504.51504.51504.51504.5150-
11 ene 20234.51604.51604.51604.51604.5160-
10 ene 20234.55004.55004.55004.55004.5500-
09 ene 20234.52604.52604.52604.52604.5260-
06 ene 20234.51804.51804.51804.51804.5180-
05 ene 20234.57404.57404.57404.57404.5740-
04 ene 20234.66204.66204.66204.66204.6620-
03 ene 20234.65904.65904.65904.65904.6590-
02 ene 2023------
30 dic 20224.71304.71304.71304.71304.7130-
29 dic 20224.70404.70404.70404.70404.7040-
28 dic 20224.71304.71304.71304.71304.7130-
27 dic 20224.79104.79104.79104.79104.7910-
26 dic 2022------
23 dic 20224.70504.70504.70504.70504.7050-
22 dic 20224.69204.69204.69204.69204.6920-
21 dic 20224.77504.77504.77504.77504.7750-
20 dic 20224.86304.86304.86304.86304.8630-
19 dic 20224.86804.86804.86804.86804.8680-
16 dic 20224.89204.89204.89204.89204.8920-
15 dic 20224.83904.83904.83904.83904.8390-
14 dic 20224.79804.79804.79804.79804.79806
13 dic 20224.88004.88004.88004.88004.8800-
12 dic 20224.89204.89204.89204.89204.8920-
09 dic 20224.80804.80804.80804.80804.8080-
08 dic 20224.80404.80404.80404.80404.8040-
07 dic 20224.74404.74404.74404.74404.7440-
06 dic 20224.73904.73904.73904.73904.7390-
05 dic 20224.72604.72604.72604.72604.7260-
02 dic 20224.71804.71804.71804.71804.7180-
01 dic 20224.72204.72204.72204.72204.7220-
30 nov 20224.74204.74204.74204.74204.7420-
29 nov 20224.75504.75504.75504.75504.7550-
28 nov 20224.78104.78104.78104.78104.7810-
25 nov 20224.71304.71304.71304.71304.7130-
23 nov 20224.71904.71904.71904.71904.7190-
22 nov 20224.58304.58304.58304.58304.5830-
21 nov 20224.59904.59904.59904.59904.5990-
18 nov 20224.64404.64404.64404.64404.6440-
17 nov 20224.66104.66104.66104.66104.6610-
16 nov 20224.67604.67604.67604.67604.6760-
15 nov 20224.66104.66104.66104.66104.6610-
14 nov 20224.66504.66504.66504.66504.6650-
11 nov 20224.69604.69604.69604.69604.6960-
10 nov 20224.72304.72304.72304.72304.7230-
09 nov 20224.72304.72304.72304.72304.7230-
08 nov 20224.70904.70904.70904.70904.7090-
07 nov 20224.74904.74904.74904.74904.7490-
03 nov 20224.70504.70504.70504.70504.7050-
02 nov 20224.59104.59104.59104.59104.5910-
01 nov 20224.56604.56604.56604.56604.5660-
31 oct 20224.46404.46404.46404.46404.4640-
30 oct 20224.49904.49904.49904.49904.4990-
27 oct 20224.50504.50504.50504.50504.5050-
26 oct 20224.50004.50004.50004.50004.5000-
25 oct 20224.50704.50704.50704.50704.50702
24 oct 20224.49004.49004.49004.49004.4900-
23 oct 20224.47504.47504.47504.47504.47502
20 oct 20224.49404.49404.49404.49404.4940-
19 oct 20224.52004.52004.52004.52004.5200-
18 oct 20224.32204.32204.32204.32204.3220-
17 oct 20224.34704.34704.34704.34704.3470-
16 oct 20224.38204.38204.38204.38204.3820-
13 oct 20224.40904.40904.40904.40904.4090-
12 oct 20224.38604.38604.38604.38604.3860-
11 oct 20224.39304.39304.39304.39304.3930-
10 oct 20224.41404.41404.41404.41404.4140-
09 oct 20224.37604.37604.37604.37604.3760-
06 oct 20224.35404.35404.35404.35404.3540-
05 oct 20224.35404.35404.35404.35404.3540-
04 oct 20224.32704.32704.32704.32704.3270-
03 oct 20224.33004.33004.33004.33004.3300-
02 oct 20224.28004.28004.28004.28004.2800-
29 sept 20224.39104.39104.39104.39104.3910-
28 sept 20224.38504.38504.38504.38504.3850-
27 sept 20224.40004.40004.40004.40004.4000-
26 sept 20224.46404.46404.46404.46404.4640-
25 sept 20224.63204.63204.63204.63204.6320-
22 sept 20224.71304.71304.71304.71304.7130-
21 sept 20224.70704.70704.70704.70704.7070-
20 sept 20224.89904.89904.89904.89904.8990-
19 sept 20225.18305.18305.18305.18305.1830-
18 sept 20225.25205.25205.25205.25205.2520-
15 sept 20225.29605.29605.29605.29605.2960-
14 sept 20225.40105.40105.40105.40105.4010-
13 sept 20225.44705.44705.44705.44705.4470-
12 sept 20225.38805.38805.38805.38805.3880-
11 sept 20225.35905.35905.35905.35905.3590-
08 sept 20225.41405.41405.41405.41405.4140-
*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...