U.S. markets closed

Natural Gas Sep 26 (NGU26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.0000+0.0570 (+1.45%)
A partir del 01:43PM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20233.93403.93403.93403.93403.9340-
26 ene 20233.94303.94303.94303.94303.9430-
25 ene 20233.94103.94103.94103.94103.9410-
24 ene 20233.99803.99803.99803.99803.9980-
23 ene 20234.02904.02904.02904.02904.0290-
20 ene 20234.01504.01504.01504.01504.015020
19 ene 20233.98903.98903.98903.98903.9890-
18 ene 20233.98303.98303.98303.98303.9830-
17 ene 20233.98503.98503.98503.98503.9850-
16 ene 2023------
13 ene 20233.96903.96903.96903.96903.969040
12 ene 20233.96003.96003.96003.96003.9600-
11 ene 20233.96103.96103.96103.96103.96103
10 ene 20233.99503.99503.99503.99503.99501
09 ene 20233.97103.97103.97103.97103.97106
06 ene 20233.96303.96303.96303.96303.9630-
05 ene 20234.00004.01904.00004.01904.01906
04 ene 20234.12704.12704.12704.12704.1270-
03 ene 20234.12404.12404.12404.12404.12405
02 ene 2023------
30 dic 20224.17804.17804.17804.17804.1780-
29 dic 20224.16304.16304.16304.16304.1630-
28 dic 20224.18504.18504.18504.18504.18507
27 dic 20224.26304.26304.26304.26304.2630-
26 dic 2022------
23 dic 20224.18404.18404.18404.18404.1840-
22 dic 20224.18604.18604.18604.18604.186035
21 dic 20224.26904.26904.26904.26904.26905
20 dic 20224.37404.37404.37404.37404.374010
19 dic 20224.37904.37904.37904.37904.3790-
16 dic 20224.33904.33904.33904.33904.3390-
15 dic 20224.30504.30504.30504.30504.3050-
14 dic 20224.28304.28304.28304.28304.2830-
13 dic 20224.28504.28504.28504.28504.2850-
12 dic 20224.29704.29704.29704.29704.2970-
09 dic 20224.26904.26904.26904.26904.2690-
08 dic 20224.26504.26504.26504.26504.26501
07 dic 20224.23104.23104.23104.23104.231015
06 dic 20224.22604.22604.22604.22604.226013
05 dic 20224.21304.21304.21304.21304.2130-
02 dic 20224.21804.21804.21804.21804.21801
01 dic 20224.23104.23104.23104.23104.2310-
30 nov 20224.22604.22604.22604.22604.2260-
29 nov 20224.21204.21204.21204.21204.2120-
28 nov 20224.17504.17504.17504.17504.1750-
25 nov 20224.24004.24004.24004.24004.2400-
23 nov 20224.24604.24604.24604.24604.2460-
22 nov 20224.25404.25404.25404.25404.254025
21 nov 20224.24904.24904.24904.24904.2490-
18 nov 20224.29504.29504.29504.29504.2950-
17 nov 20224.29304.29304.29304.29304.293014
16 nov 20224.28504.28504.28504.28504.2850-
15 nov 20224.26604.26604.26604.26604.26601
14 nov 20224.23904.23904.23904.23904.2390-
11 nov 20224.27004.27004.27004.27004.270017
10 nov 20224.27204.27204.27204.27204.27202
09 nov 20224.27204.27204.27204.27204.27202
08 nov 20224.25804.25804.25804.25804.2580-
07 nov 20224.28704.28704.28704.28704.287013
03 nov 20224.28704.28704.28704.28704.2870-
02 nov 20224.18804.18804.18804.18804.1880-
01 nov 20224.16904.16904.16904.16904.1690-
31 oct 20224.13004.13004.13004.13004.1300-
30 oct 20224.16504.16504.16504.16504.16502
27 oct 20224.14104.14104.14104.14104.1410-
26 oct 20224.14504.14504.14504.14504.14502
25 oct 20224.15204.15204.15204.15204.152066
24 oct 20224.13904.13904.13904.13904.1390-
23 oct 20224.13404.13404.13404.13404.1340-
20 oct 20224.09304.09304.09304.09304.09307
19 oct 20224.13304.13304.13304.13304.133040
18 oct 20224.14304.14304.14304.14304.143054
17 oct 20224.16804.16804.16804.16804.16805
16 oct 20224.20304.20304.20304.20304.20304
13 oct 20224.21904.21904.21904.21904.219018
12 oct 20224.21204.21204.21204.21204.21207
11 oct 20224.21904.21904.21904.21904.219010
10 oct 20224.26504.26504.26504.26504.26507
09 oct 20224.22704.22704.22704.22704.22702
06 oct 20224.22004.22004.22004.22004.22005
05 oct 20224.20904.20904.20904.20904.2090-
04 oct 20224.18204.18204.18204.18204.1820-
03 oct 20224.21504.21504.21504.21504.215010
02 oct 20224.18604.18604.18604.18604.18607
29 sept 20224.23504.23504.23504.23504.2350-
28 sept 20224.22904.22904.22904.22904.2290-
27 sept 20224.24404.24404.24404.24404.24405
26 sept 20224.23004.23004.23004.23004.230012
25 sept 20224.24604.24604.24604.24604.246014
22 sept 20224.31204.31204.31204.31204.31205
21 sept 20224.31104.31104.31104.31104.311019
20 sept 20224.42204.42204.42204.42204.42205
19 sept 20224.54904.54904.54904.54904.549020
18 sept 20224.57204.57204.57204.57204.57205
15 sept 20224.61204.61204.61204.61204.6120-
14 sept 20224.69104.69104.69104.69104.6910-
13 sept 20224.73704.73704.73704.73704.7370-
12 sept 20224.69504.69504.69504.69504.6950-
11 sept 20224.66604.66604.66604.66604.6660-
08 sept 20224.63404.63404.63404.63404.634052
*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...