U.S. markets close in 2 hours 18 minutes

Natural Gas Sep 29 (NGU29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.0780+0.4300 (+11.79%)
A partir del 04:37PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20243.77903.77903.77903.77903.7790-
19 abr 20243.78103.78103.78103.78103.7810-
18 abr 20243.78303.78303.78303.78303.7830-
17 abr 20243.79603.79603.79603.79603.7960-
16 abr 20243.80903.80903.80903.80903.8090-
15 abr 20243.75703.75703.75703.75703.7570-
12 abr 20243.69903.69903.69903.69903.6990-
11 abr 20243.62003.62003.62003.62003.6200-
10 abr 20243.54603.54603.54603.54603.5460-
09 abr 20243.51503.51503.51503.51503.5150-
08 abr 20243.54503.54503.54503.54503.5450-
05 abr 20243.55103.55103.55103.55103.5510-
04 abr 20243.54403.54403.54403.54403.5440-
03 abr 20243.54603.54603.54603.54603.5460-
02 abr 20243.55703.55703.55703.55703.5570-
01 abr 20243.47303.47303.47303.47303.4730-
28 mar 20243.43403.43403.43403.43403.4340-
27 mar 20243.40503.40503.40503.40503.4050-
26 mar 20243.42003.42003.42003.42003.4200-
25 mar 20243.41803.41803.41803.41803.4180-
22 mar 20243.48603.48603.48603.48603.4860-
21 mar 20243.44403.44403.44403.44403.4440-
20 mar 20243.47803.47803.47803.47803.4780-
19 mar 20243.49903.49903.49903.49903.4990-
18 mar 20243.49703.49703.49703.49703.4970-
15 mar 20243.49903.49903.49903.49903.4990-
14 mar 20243.50803.50803.50803.50803.5080-
13 mar 20243.50303.50303.50303.50303.5030-
12 mar 20243.50603.50603.50603.50603.5060-
11 mar 20243.52503.52503.52503.52503.5250-
08 mar 20243.50903.50903.50903.50903.5090-
07 mar 20243.46703.46703.46703.46703.4670-
06 mar 20243.46303.46303.46303.46303.4630-
05 mar 20243.44103.44103.44103.44103.4410-
04 mar 20243.40903.40903.40903.40903.4090-
01 mar 20243.42703.42703.42703.42703.4270-
29 feb 20243.45503.45503.45503.45503.4550-
28 feb 20243.45403.45403.45403.45403.4540-
27 feb 20243.43403.43403.43403.43403.4340-
26 feb 20243.43003.43003.43003.43003.4300-
23 feb 20243.42603.42603.42603.42603.4260-
22 feb 20243.47303.47303.47303.47303.4730-
21 feb 20243.37903.37903.37903.37903.3790-
20 feb 20243.37103.37103.37103.37103.3710-
16 feb 20243.35903.35903.35903.35903.3590-
15 feb 20243.37903.37903.37903.37903.3790-
14 feb 20243.44703.44703.44703.44703.4470-
13 feb 20243.47503.47503.47503.47503.4750-
12 feb 20243.43403.43403.43403.43403.4340-
09 feb 20243.45303.45303.45303.45303.4530-
08 feb 20243.45403.45403.45403.45403.4540-
07 feb 20243.47103.47103.47103.47103.4710-
06 feb 20243.51803.51803.51803.51803.5180-
05 feb 20243.52503.52503.52503.52503.5250-
02 feb 20243.55003.55003.55003.55003.5500-
01 feb 20243.46703.46703.46703.46703.4670-
31 ene 20243.38103.38103.38103.38103.3810-
30 ene 20243.36803.36803.36803.36803.3680-
29 ene 20243.30903.30903.30903.30903.3090-
26 ene 20243.37703.37703.37703.37703.3770-
25 ene 20243.38803.38803.38803.38803.3880-
24 ene 20243.48803.48803.48803.48803.4880-
23 ene 20243.52903.52903.52903.52903.5290-
22 ene 20243.41603.41603.41603.41603.4160-
19 ene 20243.48703.48703.48703.48703.4870-
18 ene 20243.54403.54403.54403.54403.5440-
17 ene 20243.53603.53603.53603.53603.5360-
16 ene 20243.49303.49303.49303.49303.4930-
12 ene 20243.51103.51103.51103.51103.5110-
11 ene 20243.51503.51503.51503.51503.5150-
10 ene 20243.61203.61203.61203.61203.6120-
09 ene 20243.64403.64403.64403.64403.6440-
08 ene 20243.56703.56703.56703.56703.5670-
05 ene 20243.55703.55703.55703.55703.5570-
04 ene 20243.57603.57603.57603.57603.5760-
03 ene 20243.56803.56803.56803.56803.5680-
02 ene 20243.44003.44003.44003.44003.4400-
29 dic 20233.44403.44403.44403.44403.4440-
28 dic 20233.44103.44103.44103.44103.4410-
27 dic 20233.45503.45503.45503.45503.4550-
26 dic 20233.43603.43603.43603.43603.4360-
22 dic 20233.49003.49003.49003.49003.4900-
21 dic 20233.50403.50403.50403.50403.5040-
20 dic 20233.61503.61503.61503.61503.6150-
19 dic 20233.54403.54403.54403.54403.5440-
18 dic 20233.66103.66103.66103.66103.6610-
15 dic 20233.66403.66403.66403.66403.6640-
14 dic 20233.58503.58503.58503.58503.5850-
13 dic 20233.57503.57503.57503.57503.5750-
12 dic 20233.53403.53403.53403.53403.5340-
11 dic 20233.48503.48503.48503.48503.4850-
08 dic 20233.45303.45303.45303.45303.4530-
07 dic 20233.42703.42703.42703.42703.4270-
06 dic 20233.40403.40403.40403.40403.4040-
05 dic 20233.59403.59403.59403.59403.5940-
04 dic 20233.62903.62903.62903.62903.6290-
01 dic 20233.66303.66303.66303.66303.6630-
30 nov 20233.64703.64703.64703.64703.6470-
29 nov 20233.62803.62803.62803.62803.6280-
28 nov 20233.65303.65303.65303.65303.6530-
*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...