U.S. markets close in 5 hours 37 minutes

Natural Gas Aug 30 (NGQ30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5000-0.1620 (-4.42%)
A partir del 08:54AM EST. Mercado abierto.
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 20243.24203.24203.24203.24203.2420-
19 feb 2024------
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-
24 ene 20243.41303.41303.41303.41303.4130-
23 ene 20243.62003.62003.62003.62003.6200-
22 ene 20243.50703.50703.50703.50703.5070-
19 ene 20243.52303.52303.52303.52303.5230-
18 ene 20243.53603.53603.53603.53603.5360-
17 ene 20243.60903.60903.60903.60903.6090-
16 ene 20243.56103.56103.56103.56103.5610-
12 ene 20243.57903.57903.57903.57903.5790-
11 ene 20243.58303.58303.58303.58303.5830-
10 ene 20243.68003.68003.68003.68003.6800-
09 ene 20243.70603.70603.70603.70603.7060-
08 ene 20243.62903.62903.62903.62903.6290-
05 ene 20243.61903.61903.61903.61903.6190-
04 ene 20243.61703.61703.61703.61703.6170-
03 ene 20243.58603.58603.58603.58603.5860-
02 ene 20243.43503.43503.43503.43503.4350-
29 dic 20233.41003.41003.41003.41003.4100-
28 dic 20233.39003.39003.39003.39003.3900-
27 dic 20233.49503.49503.49503.49503.4950-
26 dic 20233.47603.47603.47603.47603.4760-
22 dic 20233.56303.56303.56303.56303.5630-
21 dic 20233.51003.51003.51003.51003.5100-
20 dic 20233.60603.60603.60603.60603.6060-
19 dic 20233.53503.53503.53503.53503.5350-
18 dic 20233.65203.65203.65203.65203.6520-
15 dic 20233.65503.65503.65503.65503.6550-
14 dic 20233.57603.57603.57603.57603.5760-
13 dic 20233.56603.56603.56603.56603.5660-
12 dic 20233.48703.48703.48703.48703.4870-
11 dic 20233.43803.43803.43803.43803.4380-
08 dic 20233.40603.40603.40603.40603.4060-
07 dic 20233.38003.38003.38003.38003.3800-
06 dic 20233.34503.34503.34503.34503.3450-
05 dic 20233.53503.53503.53503.53503.5350-
04 dic 20233.57003.57003.57003.57003.5700-
01 dic 20233.60403.60403.60403.60403.6040-
30 nov 20233.58803.58803.58803.58803.5880-
29 nov 20233.56903.56903.56903.56903.5690-
28 nov 20233.59403.59403.59403.59403.5940-
27 nov 20233.64903.64903.64903.64903.6490-
24 nov 20233.60803.60803.60803.60803.6080-
23 nov 2023------
22 nov 20233.54803.54803.54803.54803.5480-
21 nov 20233.56103.56103.56103.56103.5610-
20 nov 20233.58603.58603.58603.58603.5860-
17 nov 20233.59903.59903.59903.59903.5990-
16 nov 20233.59603.59603.59603.59603.5960-
15 nov 20233.59503.59503.59503.59503.5950-
14 nov 20233.53403.53403.53403.53403.5340-
13 nov 20233.52003.52003.52003.52003.5200-
10 nov 20233.47203.47203.47203.47203.4720-
09 nov 20233.52603.52603.52603.52603.5260-
08 nov 20233.57003.57003.57003.57003.5700-
07 nov 20233.69303.69303.69303.69303.6930-
06 nov 20233.66203.66203.66203.66203.6620-
02 nov 20233.63703.63703.63703.63703.6370-
01 nov 20233.78603.78603.78603.78603.7860-
31 oct 20233.72603.72603.72603.72603.7260-
30 oct 20233.62803.62803.62803.62803.6280-
29 oct 20233.58503.58503.58503.58503.5850-
26 oct 20233.59403.59403.59403.59403.5940-
25 oct 20233.57403.57403.57403.57403.5740-
24 oct 20233.58903.58903.58903.58903.5890-
23 oct 20233.58103.58103.58103.58103.5810-
22 oct 20233.57603.57603.57603.57603.5760-
19 oct 20233.57203.57203.57203.57203.5720-
18 oct 20233.56603.56603.56603.56603.5660-
17 oct 20233.54703.54703.54703.54703.5470-
16 oct 20233.55203.55203.55203.55203.5520-
15 oct 20233.52303.52303.52303.52303.5230-
12 oct 20233.54303.54303.54303.54303.5430-
11 oct 20233.60903.60903.60903.60903.6090-
10 oct 20233.49903.49903.49903.49903.4990-
09 oct 20233.53003.53003.53003.53003.5300-
08 oct 20233.43503.43503.43503.43503.4350-
05 oct 20233.51203.51203.51203.51203.5120-
04 oct 20233.60103.60103.60103.60103.6010-
03 oct 20233.69703.69703.69703.69703.6970-
02 oct 20233.77503.77503.77503.77503.7750-
01 oct 20233.65003.65003.65003.65003.6500-
28 sept 20233.65903.65903.65903.65903.6590-
*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...