U.S. markets closed

Natural Gas Sep 24 (NGU24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.9440-0.0650 (-2.16%)
Al cierre: 04:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.97203.03402.92802.94302.943090,769
13 jun 20243.08203.14002.95103.00903.009090,769
12 jun 20243.15803.16603.05103.09403.094099,327
11 jun 20243.02003.19303.00903.16703.167088,992
10 jun 20243.03103.12802.92902.95802.9580100,350
07 jun 20242.86403.00802.85502.97102.971089,922
06 jun 20242.81002.92802.78502.87202.872054,024
05 jun 20242.68302.83802.66502.81202.812058,089
04 jun 20242.78502.83502.63802.65402.654062,700
03 jun 20242.70002.82002.66802.77602.776067,214
31 may 20242.63002.68702.59602.65102.651052,738
30 may 20242.69502.70502.62002.63202.632052,976
29 may 20242.84602.84802.68202.69302.693034,220
28 may 20242.77102.86502.74602.83602.836034,122
27 may 2024------
24 may 20242.93802.96002.77302.78702.787038,724
23 may 20242.98103.14002.90002.92502.925063,360
22 may 20242.84003.03902.79703.03303.033077,289
21 may 20242.87702.92602.81002.84402.844053,815
20 may 20242.81302.88602.78502.88202.882060,818
17 may 20242.70502.80002.70502.78502.785059,171
16 may 20242.67002.76802.65302.71602.716046,041
15 may 20242.61102.67702.59702.67202.672034,195
14 may 20242.63602.65802.58302.60902.609037,924
13 may 20242.54102.64602.51302.64302.643045,907
10 may 20242.60702.63402.53902.54902.549048,260
09 may 20242.56102.63802.53702.60602.606075,219
08 may 20242.58502.63302.55402.57402.574048,002
07 may 20242.58002.60502.54202.57802.578045,049
06 may 20242.54102.63002.50902.57602.576041,429
03 may 20242.46102.54402.43902.53102.531034,723
02 may 20242.41202.47502.40502.46502.465025,582
01 may 20242.42902.44202.40002.41202.412025,338
30 abr 20242.51502.54402.43102.45802.458043,023
29 abr 20242.43302.52102.42202.50502.505034,494
26 abr 20242.46102.48702.41502.42002.420022,881
25 abr 20242.44302.47702.41602.47202.472021,529
24 abr 20242.54702.55202.43002.44402.444021,390
23 abr 20242.48802.55502.45702.51602.516019,226
22 abr 20242.42702.48502.40102.48002.480015,325
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
*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...