U.S. markets close in 1 hour 29 minutes

Natural Gas Sep 25 (NGU25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.2970+0.0580 (+1.79%)
A partir del 02:20PM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20243.24903.29703.23203.29703.29701,927
18 jul 20243.19403.24603.19403.23903.23901,884
17 jul 20243.27603.28003.18703.19303.19301,884
16 jul 20243.25603.29703.25603.27303.27301,669
15 jul 20243.30003.30203.25803.27903.27901,692
12 jul 20243.32403.33903.30803.32903.3290889
11 jul 20243.34803.34803.31103.32203.32203,044
10 jul 20243.36303.36903.33503.36103.3610913
09 jul 20243.36803.40503.36203.37403.37401,451
08 jul 20243.38303.40803.36303.38603.38601,193
05 jul 20243.39003.40003.36503.37803.3780676
03 jul 20243.40603.41503.38803.41503.41504,547
02 jul 20243.40703.43403.39603.40103.40102,140
01 jul 20243.39903.41403.38403.40403.40401,157
28 jun 20243.41903.42703.39303.41803.4180786
27 jun 20243.46903.48203.40803.41503.41501,049
26 jun 20243.46703.48603.44903.47703.4770988
25 jun 20243.51303.51303.47803.48303.4830752
24 jun 20243.48203.51503.46603.51403.5140680
21 jun 20243.48503.52503.48503.50203.50201,200
20 jun 20243.53803.55403.51003.52303.52301,016
18 jun 20243.50703.55703.50403.55703.55701,094
17 jun 20243.48003.51403.46403.50603.50601,182
14 jun 20243.53503.54903.50503.52003.52001,234
13 jun 20243.59403.63103.49703.55403.5540877
12 jun 20243.60603.62803.54503.58103.58101,443
11 jun 20243.57103.61903.53703.61503.61502,009
10 jun 20243.52603.58803.49803.53003.53002,142
07 jun 20243.49403.52203.46903.51303.51302,525
06 jun 20243.46803.50003.44403.48303.48301,445
05 jun 20243.40403.48003.37603.47003.47001,448
04 jun 20243.42503.47403.37503.38903.38901,180
03 jun 20243.44003.46403.39503.44703.44701,373
31 may 20243.38203.41303.35503.41003.41001,131
30 may 20243.39003.41503.36503.39803.3980625
29 may 20243.43003.43403.40403.41503.4150898
28 may 20243.42503.46503.41303.45503.45501,021
24 may 20243.50603.53803.43703.44703.4470986
23 may 20243.51003.59003.48803.50403.50402,283
22 may 20243.43603.52903.43503.52903.52901,373
21 may 20243.47803.48003.42003.46903.46901,507
20 may 20243.49403.49503.47603.49203.4920678
17 may 20243.46503.49303.46503.47103.4710881
16 may 20243.41803.45903.41403.45903.45901,602
15 may 20243.38503.41903.38503.41503.4150997
14 may 20243.35903.38203.35903.36703.3670499
13 may 20243.33403.35903.31903.35903.35901,210
10 may 20243.36003.36003.32103.34303.3430688
09 may 20243.39303.39303.32603.33703.33701,959
08 may 20243.46403.46603.40503.40903.4090755
07 may 20243.46903.46903.43103.44803.4480812
06 may 20243.46703.48503.45903.46603.4660980
03 may 20243.45303.47003.44903.46703.4670416
02 may 20243.45003.46803.43703.46303.4630394
01 may 20243.45003.47303.45003.46203.4620567
30 abr 20243.50003.50003.46403.48003.4800922
29 abr 20243.49203.53903.48803.50603.5060692
26 abr 20243.50603.51103.48203.48603.4860585
25 abr 20243.51303.51303.48003.49003.49001,007
24 abr 20243.50703.50803.49203.50003.5000517
23 abr 20243.49503.51003.48403.50003.5000502
22 abr 20243.48103.49403.48103.49103.4910531
19 abr 20243.47003.47803.45803.46903.4690956
18 abr 20243.47603.47703.44903.46303.4630598
17 abr 20243.46003.46103.44403.46103.4610524
16 abr 20243.46803.50003.44703.49203.4920643
15 abr 20243.46603.47103.44003.46803.4680927
12 abr 20243.45803.49503.45503.47803.4780758
11 abr 20243.43303.45803.43303.45403.4540911
10 abr 20243.44503.44603.42503.43303.4330266
09 abr 20243.44003.44003.40603.42303.4230751
08 abr 20243.39903.41903.39703.41903.4190351
05 abr 20243.39903.40903.36903.39203.3920274
04 abr 20243.41803.42703.37803.38103.3810446
03 abr 20243.41603.43003.40403.41003.4100899
02 abr 20243.43403.45003.41503.42803.4280843
01 abr 20243.40303.44603.40303.44603.4460369
28 mar 20243.37603.41803.37603.41803.4180203
27 mar 20243.38603.38703.36103.38003.3800763
26 mar 20243.36003.40403.36003.38603.3860608
25 mar 20243.33103.35803.32803.35403.3540158
22 mar 20243.34703.35603.33103.34903.3490295
21 mar 20243.33403.36503.32203.35703.3570385
20 mar 20243.40703.40703.36403.37303.3730268
19 mar 20243.41103.44103.38403.40903.4090682
18 mar 20243.37003.40603.37003.40603.4060505
15 mar 20243.39303.39303.34903.34903.3490407
14 mar 20243.38003.38203.37003.38203.3820394
13 mar 20243.34803.35803.34803.35803.3580320
12 mar 20243.38403.38403.34603.35203.3520348
11 mar 20243.37303.37303.37203.37203.3720179
08 mar 20243.40103.42303.40103.40803.4080698
07 mar 20243.41203.43803.39303.41303.41301,461
06 mar 20243.41703.45803.41703.42803.4280754
05 mar 20243.42103.43703.40103.43703.4370423
04 mar 20243.41403.44503.40703.42603.4260439
01 mar 20243.38803.39303.38803.38903.3890326
29 feb 20243.40303.40303.39303.39303.3930316
28 feb 20243.39003.40403.38303.39903.3990569
27 feb 20243.38803.40003.36603.37703.3770751
*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...