U.S. markets close in 1 hour 42 minutes

Natural Gas Sep 24 (NGU24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5040+0.0240 (+0.97%)
A partir del 02:07PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20242.48802.51302.45702.50402.50408,960
22 abr 20242.42702.48502.40102.48002.480024,328
19 abr 20242.41002.46502.40502.42602.426024,328
18 abr 20242.41302.43402.40002.41902.419023,034
17 abr 20242.38902.42002.37602.40202.402024,677
16 abr 20242.37302.48202.35402.43402.434040,485
15 abr 20242.45802.45802.36502.37802.378025,858
12 abr 20242.42002.45602.40502.44502.445029,317
11 abr 20242.46002.47802.42202.42402.424026,322
10 abr 20242.48702.50902.45702.47502.475020,011
09 abr 20242.49002.51902.45502.46902.469021,387
08 abr 20242.41802.49002.41202.48302.483017,117
05 abr 20242.43602.45802.40702.43202.432019,867
04 abr 20242.48202.48902.42002.42802.428025,334
03 abr 20242.51502.54602.47902.48702.487023,008
02 abr 20242.50702.53402.45402.53202.532026,518
01 abr 20242.44802.52102.40102.50702.507019,503
28 mar 20242.40002.44802.38102.43702.437018,255
27 mar 20242.42002.42202.36802.38502.385022,369
26 mar 20242.43102.46702.41802.43402.434014,660
25 mar 20242.43502.44302.39302.42602.426020,245
22 mar 20242.45502.46602.41502.43302.433011,940
21 mar 20242.45802.46702.41902.44402.444016,307
20 mar 20242.53302.53602.45602.47502.475016,284
19 mar 20242.52002.55002.50202.52102.521016,953
18 mar 20242.50702.56102.49502.52002.520022,509
15 mar 20242.55002.56402.47102.47402.474030,356
14 mar 20242.48102.55802.45902.54602.546028,240
13 mar 20242.49002.49202.43902.47102.471024,345
12 mar 20242.49302.53902.46502.47802.478028,251
11 mar 20242.53802.55402.48302.50102.501025,178
08 mar 20242.52002.55502.49202.52402.524026,864
07 mar 20242.58002.58602.50602.51902.519028,262
06 mar 20242.62502.64302.57302.58702.587015,645
05 mar 20242.62602.69802.59702.63402.634018,147
04 mar 20242.56302.67902.56202.62302.623026,365
01 mar 20242.55102.56502.49702.52502.525013,515
29 feb 20242.57802.60202.54502.56702.567023,537
28 feb 20242.53502.61602.51202.59702.597021,331
27 feb 20242.45602.56002.44502.53902.539021,935
26 feb 20242.44402.50102.43702.46002.460015,536
23 feb 20242.50402.50502.39802.40402.404015,518
22 feb 20242.47102.54102.41102.51202.512023,704
21 feb 20242.37902.48902.35702.47202.472031,812
20 feb 20242.23402.37602.19802.20602.206021,099
16 feb 20242.24202.28102.22502.27002.270013,874
15 feb 20242.23202.27502.20002.22802.228022,004
14 feb 20242.31502.32102.20302.22902.229021,007
13 feb 20242.35102.37602.28202.32102.321030,660
12 feb 20242.39902.42902.34002.36202.362028,028
09 feb 20242.43302.43302.37202.41802.418024,515
08 feb 20242.44502.45702.40802.44202.442024,454
07 feb 20242.46702.48302.42902.44902.449023,084
06 feb 20242.50302.51802.46102.47402.474013,347
05 feb 20242.57502.58602.50902.53802.538013,925
02 feb 20242.55202.57302.51802.56002.560012,084
01 feb 20242.61302.62402.52502.54202.542012,436
31 ene 20242.57202.63302.55102.57902.579010,726
30 ene 20242.56502.60302.53302.58502.585010,380
29 ene 20242.64802.64802.54402.55602.556016,706
26 ene 20242.67002.68502.60002.66802.668012,157
25 ene 20242.73902.76002.62502.65402.654015,896
24 ene 20242.66102.73702.64902.71402.714014,135
23 ene 20242.58902.66302.54702.64702.647012,097
22 ene 20242.61502.62302.56002.57802.578020,042
19 ene 20242.77702.78002.63702.67702.677014,964
18 ene 20242.80402.82202.74102.77802.778012,250
17 ene 20242.77602.85002.75602.82702.827013,377
16 ene 20242.83102.83802.76002.80102.801014,658
12 ene 20242.88702.93102.85802.92102.921015,484
11 ene 20242.86702.96102.83102.87402.874012,587
10 ene 20242.93002.93402.84102.87902.87909,620
09 ene 20242.83603.03302.83402.96402.964017,068
08 ene 20242.89702.89702.75102.88902.889011,926
05 ene 20242.84402.89402.77002.89002.89009,157
04 ene 20242.78702.85302.77902.83902.83909,028
03 ene 20242.73702.79902.72202.76502.765010,285
02 ene 20242.72502.76702.68602.73002.73009,659
29 dic 20232.68802.71702.65802.67202.67206,990
28 dic 20232.61302.70302.60802.68802.68803,308
27 dic 20232.62402.69502.61402.62302.62303,144
26 dic 20232.58302.63302.57402.60002.60003,213
22 dic 20232.63202.66102.57202.64902.64903,742
21 dic 20232.54402.66402.54402.63902.63906,703
20 dic 20232.65402.65402.53402.58102.581012,880
19 dic 20232.69702.70802.57702.60502.605015,012
18 dic 20232.73302.75702.69902.70902.70906,745
15 dic 20232.70502.74002.66102.72902.72907,627
14 dic 20232.62102.70102.60302.68002.68009,973
13 dic 20232.51302.65702.48802.60802.608011,715
12 dic 20232.57002.57402.50202.51402.514017,431
11 dic 20232.64002.64002.47602.57902.579018,641
08 dic 20232.74002.75502.67402.71902.719011,418
07 dic 20232.75902.79202.70102.77302.773011,141
06 dic 20232.90702.92902.75002.77202.772013,542
05 dic 20232.93402.97302.89502.92702.92704,346
04 dic 20232.94102.94802.87602.91402.91409,400
01 dic 20232.99703.01902.95702.99702.99705,791
30 nov 20232.99303.01802.96002.99302.99306,407
29 nov 20233.00103.02102.98203.00403.00405,835
*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...