U.S. markets close in 2 hours 31 minutes

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:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 ago 20224.52504.52504.52504.52504.5250-
09 ago 20224.49504.49504.49504.49504.4950-
08 ago 20224.45804.45804.45804.45804.4580-
05 ago 20224.49604.49604.49604.49604.4960-
04 ago 20224.54004.54004.54004.54004.5400-
03 ago 20224.57104.57104.57104.57104.5710-
02 ago 20224.53904.53904.53904.53904.5390-
01 ago 20224.53704.53704.53704.53704.5370-
29 jul 20224.55404.55404.55404.55404.5540-
28 jul 20224.45804.45804.45804.45804.4580-
27 jul 20224.48204.48204.48204.48204.4820-
26 jul 20224.48404.48404.48404.48404.4840-
25 jul 20224.45704.45704.45704.45704.4570-
22 jul 20224.35104.35104.35104.35104.3510-
21 jul 20224.34704.34704.34704.34704.3470-
20 jul 20224.44204.44204.44204.44204.4420-
19 jul 20224.29904.29904.29904.29904.2990-
18 jul 20224.27204.27204.27204.27204.2720-
15 jul 20224.37204.37204.37204.37204.3720-
14 jul 20224.29804.29804.29804.29804.2980-
13 jul 20224.34204.34204.34204.34204.3420-
12 jul 20224.28004.28004.28004.28004.2800-
11 jul 20224.37804.37804.37804.37804.3780-
08 jul 20224.34404.34404.34404.34404.3440-
07 jul 20224.34504.34504.34504.34504.3450-
06 jul 20224.28504.28504.28504.28504.2850-
05 jul 20224.19304.19304.19304.19304.1930-
04 jul 2022------
01 jul 20224.34304.34304.34304.34304.3430-
30 jun 20224.25504.25504.25504.25504.2550-
29 jun 20224.51004.51004.51004.51004.5100-
28 jun 20224.56004.56004.56004.56004.5600-
27 jun 20224.59004.59004.59004.59004.5900-
24 jun 20224.54804.54804.54804.54804.5480-
23 jun 20224.77204.77204.77204.77204.7720-
22 jun 20224.70004.70004.70004.70004.7000-
21 jun 20224.64504.64504.64504.64504.6450-
20 jun 2022------
17 jun 20224.65804.65804.65804.65804.6580-
16 jun 20224.76104.76104.76104.76104.7610-
15 jun 20224.74704.74704.74704.74704.7470-
14 jun 20224.68604.68604.68604.68604.6860-
13 jun 20224.76404.76404.76404.76404.7640-
10 jun 20224.82104.82104.82104.82104.8210-
09 jun 20224.83104.83104.83104.83104.8310-
08 jun 20224.74504.74504.74504.74504.7450-
07 jun 20224.69004.69004.69004.69004.6900-
06 jun 20224.61004.61004.61004.61004.6100-
03 jun 20224.62604.62604.62604.62604.6260-
02 jun 20224.57904.57904.57904.57904.5790-
01 jun 20224.57304.57304.57304.57304.5730-
31 may 20224.52104.52104.52104.52104.5210-
30 may 2022------
27 may 20224.59004.59004.59004.59004.5900-
26 may 20224.56604.56604.56604.56604.5660-
25 may 20224.53704.53704.53704.53704.5370-
24 may 20224.50604.50604.50604.50604.5060-
23 may 20224.43804.43804.43804.43804.4380-
20 may 20224.39704.39704.39704.39704.3970-
19 may 20224.38804.38804.38804.38804.3880-
18 may 20224.44904.44904.44904.44904.4490-
17 may 20224.52704.52704.52704.52704.5270-
16 may 20224.38804.38804.38804.38804.3880-
13 may 20224.35804.35804.35804.35804.3580-
12 may 20224.28404.28404.28404.28404.2840-
11 may 20224.27404.27404.27404.27404.2740-
10 may 20224.21504.21504.21504.21504.2150-
09 may 20224.17704.17704.17704.17704.1770-
06 may 20224.25404.25404.25404.25404.2540-
05 may 20224.28804.28804.28804.28804.2880-
04 may 20224.25504.25504.25504.25504.2550-
03 may 20224.20504.20504.20504.20504.2050-
02 may 20224.17704.17704.17704.17704.1770-
29 abr 20224.33804.33804.33804.33804.3380-
28 abr 20224.34504.34504.34504.34504.3450-
27 abr 20224.35404.35404.35404.35404.3540-
26 abr 20224.29504.29504.29504.29504.2950-
25 abr 20224.23004.23004.23004.23004.2300-
22 abr 20224.21504.21504.21504.21504.2150-
21 abr 20224.38804.38804.38804.38804.3880-
20 abr 20224.46504.46504.46504.46504.4650-
19 abr 20224.47404.47404.47404.47404.4740-
18 abr 20224.49604.49604.49604.49604.4960-
14 abr 20224.48104.48104.48104.48104.4810-
13 abr 20224.47904.47904.47904.47904.4790-
12 abr 20224.44104.44104.44104.44104.4410-
11 abr 20224.41904.41904.41904.41904.4190-
08 abr 20224.37004.37004.37004.37004.3700-
07 abr 20224.39704.39704.39704.39704.3970-
06 abr 20224.37004.37004.37004.37004.3700-
05 abr 20224.34304.34304.34304.34304.3430-
04 abr 20224.32504.32504.32504.32504.3250-
01 abr 20224.25804.25804.25804.25804.2580-
31 mar 20224.20104.20104.20104.20104.2010-
30 mar 20224.10804.10804.10804.10804.1080-
29 mar 20223.99503.99503.99503.99503.9950-
28 mar 20223.98103.98103.98103.98103.9810-
25 mar 20223.88903.88903.88903.88903.8890-
24 mar 20223.84303.84303.84303.84303.8430-
23 mar 20223.81703.81703.81703.81703.8170-
*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...