U.S. markets close in 2 hours 15 minutes

Natural Gas Sep 26 (NGU26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.9990-0.1800 (-4.31%)
A partir del 01:53PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
16 may 20224.02204.02204.02204.02204.02201
13 may 20223.97203.97203.97203.97203.97201
12 may 20223.92303.92303.92303.92303.9230-
11 may 20223.91303.91303.91303.91303.9130-
10 may 20223.85403.85403.85403.85403.854012
09 may 20223.82703.82703.82703.82703.82701
06 may 20223.93103.93103.93103.93103.93101
05 may 20223.98403.98403.98403.98403.98403
04 may 20223.95103.95103.95103.95103.95101
03 may 20223.90103.90103.90103.90103.9010-
02 may 20223.84003.84003.84003.84003.8400-
29 abr 20223.75203.75203.75203.75203.7520-
28 abr 20223.75903.75903.75903.75903.7590-
27 abr 20223.76303.76303.76303.76303.7630-
26 abr 20223.78803.78803.78803.78803.7880-
25 abr 20223.72303.72303.72303.72303.723010
22 abr 20223.73303.73303.73303.73303.7330-
21 abr 20223.90603.90603.90603.90603.9060-
20 abr 20223.96303.96303.96303.96303.9630-
19 abr 20224.01704.01704.01704.01704.01704
18 abr 20224.02904.02904.02904.02904.0290-
14 abr 20223.99403.99403.99403.99403.9940-
13 abr 20223.98703.98703.98703.98703.9870-
12 abr 20223.97903.97903.97903.97903.9790-
11 abr 20223.95703.95703.95703.95703.9570-
08 abr 20223.90803.90803.90803.90803.9080-
07 abr 20223.92003.92003.92003.92003.9200-
06 abr 20223.93503.93503.93503.93503.93502
05 abr 20223.88303.88303.88303.88303.8830-
04 abr 20223.80403.80403.80403.80403.8040-
01 abr 20223.73703.73703.73703.73703.7370-
31 mar 20223.68503.68503.68503.68503.68505
30 mar 20223.60203.60203.60203.60203.6020-
29 mar 20223.50003.50003.50003.50003.5000-
28 mar 20223.48603.48603.48603.48603.486012
25 mar 20223.39603.39603.39603.39603.3960-
24 mar 20223.32703.32703.32703.32703.3270-
23 mar 20223.30103.30103.30103.30103.3010-
*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...