U.S. markets close in 3 hours 39 minutes

Natural Gas Sep 26 (NGU26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.3200-0.2630 (-5.74%)
A partir del 10:50AM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2021 - 04 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20224.18604.18604.18604.18604.1860-
30 sept 20224.23504.23504.23504.23504.2350-
29 sept 20224.22904.22904.22904.22904.2290-
28 sept 20224.24404.24404.24404.24404.24405
27 sept 20224.23004.23004.23004.23004.230012
26 sept 20224.24604.24604.24604.24604.246014
23 sept 20224.31204.31204.31204.31204.31205
22 sept 20224.31104.31104.31104.31104.311019
21 sept 20224.42204.42204.42204.42204.42205
20 sept 20224.54904.54904.54904.54904.549020
19 sept 20224.57204.57204.57204.57204.57205
16 sept 20224.61204.61204.61204.61204.6120-
15 sept 20224.69104.69104.69104.69104.6910-
14 sept 20224.73704.73704.73704.73704.7370-
13 sept 20224.69504.69504.69504.69504.6950-
12 sept 20224.66604.66604.66604.66604.6660-
09 sept 20224.63404.63404.63404.63404.634052
08 sept 20224.58304.58304.58304.58304.58301
07 sept 20224.66704.66704.66704.66704.6670-
06 sept 20224.75804.75804.75804.75804.7580-
05 sept 2022------
02 sept 20224.78004.78004.78004.78004.780010
01 sept 20224.72704.72704.72704.72704.72705
31 ago 20224.65904.65904.65904.65904.659010
30 ago 20224.60904.60904.60904.60904.6090-
29 ago 20224.60204.60204.60204.60204.6020-
26 ago 20224.58904.58904.58904.58904.58905
25 ago 20224.56504.56504.56504.56504.5650-
24 ago 20224.50304.50304.50304.50304.5030-
23 ago 20224.49404.49404.49404.49404.4940-
22 ago 20224.48704.48704.48704.48704.4870-
19 ago 20224.42804.42804.42804.42804.4280-
18 ago 20224.41204.41204.41204.41204.412011
17 ago 20224.40604.40604.40604.40604.406041
16 ago 20224.43704.43704.43704.43704.437065
15 ago 20224.39804.39804.39804.39804.39806
12 ago 20224.32004.32004.30704.30704.30707
11 ago 20224.31904.31904.31904.31904.31905
10 ago 20224.21904.21904.21904.21904.2190-
09 ago 20224.18904.18904.18904.18904.1890-
08 ago 20224.14104.14104.14104.14104.1410-
05 ago 20224.17904.17904.17904.17904.1790-
04 ago 20224.17904.17904.17904.17904.1790-
03 ago 20224.19804.19804.19804.19804.1980-
02 ago 20224.17704.17704.17704.17704.17705
01 ago 20224.17504.17504.17504.17504.1750-
29 jul 20224.19204.19204.19204.19204.1920-
28 jul 20224.19704.19704.19704.19704.1970-
27 jul 20224.22104.22104.22104.22104.221010
26 jul 20224.22304.22304.22304.22304.2230-
25 jul 20224.19604.19604.19604.19604.1960-
22 jul 20224.14004.14004.14004.14004.1400-
21 jul 20224.13604.13604.13604.13604.1360-
20 jul 20224.23104.23104.23104.23104.2310-
19 jul 20224.08804.08804.08804.08804.0880-
18 jul 20224.08204.08204.08204.08204.0820-
15 jul 20224.12504.12504.12504.12504.1250-
14 jul 20224.05104.05104.05104.05104.0510-
13 jul 20224.12904.12904.12904.12904.1290-
12 jul 20224.04204.04204.04204.04204.0420-
11 jul 20224.13104.13104.13104.13104.1310-
08 jul 20224.09704.09704.09704.09704.0970-
07 jul 20224.09804.09804.09804.09804.09805
06 jul 20224.00304.00304.00304.00304.0030-
05 jul 20223.99903.99903.91103.91103.91101
04 jul 2022------
01 jul 20224.06104.06104.06104.06104.0610-
30 jun 20224.02304.02304.02304.02304.0230-
29 jun 20224.27804.27804.27804.27804.2780-
28 jun 20224.26104.26104.26104.26104.2610-
27 jun 20224.29104.29104.29104.29104.2910-
24 jun 20224.24904.24904.24904.24904.249060
23 jun 20224.43304.43304.43304.43304.433055
22 jun 20224.45504.45504.45504.45504.4550-
21 jun 20224.42604.42604.42604.42604.4260-
20 jun 2022------
17 jun 20224.43904.43904.43904.43904.4390-
16 jun 20224.55804.55804.55804.55804.558015
15 jun 20224.57404.57404.57404.57404.5740-
14 jun 20224.53404.53404.53404.53404.5340-
13 jun 20224.61204.61204.61204.61204.6120-
10 jun 20224.66904.66904.66904.66904.6690-
09 jun 20224.61604.61604.61604.61604.6160-
08 jun 20224.52504.52504.52504.52504.525014
07 jun 20224.45504.45504.45504.45504.4550-
06 jun 20224.42004.42004.42004.42004.4200-
03 jun 20224.32104.32104.32104.32104.3210-
02 jun 20224.25404.25404.25404.25404.25401
01 jun 20224.25304.25304.25304.25304.2530-
31 may 20224.07904.07904.07904.07904.0790-
30 may 2022------
27 may 20224.13304.13304.13304.13304.1330-
26 may 20224.10904.10904.10904.10904.10904
25 may 20224.05504.05504.05504.05504.05501
24 may 20224.01504.01504.01504.01504.0150-
23 may 20224.03604.03604.03604.03604.0360-
20 may 20223.99503.99503.99503.99503.9950-
19 may 20223.98603.98603.98603.98603.9860-
18 may 20224.04704.04704.04704.04704.0470-
17 may 20224.00904.00904.00904.00904.0090-
*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...