U.S. markets open in 1 hour 5 minutes

Natural Gas Sep 29 (NGU29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda 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:
16 jul 2023 - 16 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 20243.45303.45303.45303.45303.4530-
12 jul 20243.45703.45703.45703.45703.4570-
11 jul 20243.41603.41603.41603.41603.4160-
10 jul 20243.41903.41903.41903.41903.4190-
09 jul 20243.40203.40203.40203.40203.4020-
08 jul 20243.43903.43903.43903.43903.4390-
05 jul 20243.47103.47103.47103.47103.4710-
03 jul 20243.46603.46603.46603.46603.46604
02 jul 20243.45303.45303.45303.45303.4530-
01 jul 20243.44803.44803.44803.44803.44804
28 jun 20243.45903.45903.45903.45903.4590-
27 jun 20243.40403.40403.40403.40403.4040-
26 jun 20243.48903.48903.48903.48903.48901
25 jun 20243.48603.48603.48603.48603.48603
24 jun 20243.49103.49103.49103.49103.4910-
21 jun 20243.54803.54803.54803.54803.5480-
20 jun 20243.59103.59103.59103.59103.5910-
18 jun 20243.65803.65803.65803.65803.65801
17 jun 20243.61703.61703.61703.61703.6170-
14 jun 20243.60303.60303.60303.60303.6030-
13 jun 20243.53703.53703.53703.53703.5370-
12 jun 20243.56503.56503.56503.56503.5650-
11 jun 20243.61603.61603.61603.61603.6160-
10 jun 20243.63503.63503.63503.63503.6350-
07 jun 20243.64403.64403.64403.64403.6440-
06 jun 20243.62903.62903.62903.62903.6290-
05 jun 20243.62903.62903.62903.62903.6290-
04 jun 20243.65803.65803.65803.65803.6580-
03 jun 20243.69503.69503.69503.69503.6950-
31 may 20243.68103.68103.68103.68103.6810-
30 may 20243.71103.71103.71103.71103.7110-
29 may 20243.70503.70503.70503.70503.7050-
28 may 20243.76803.76803.76803.76803.7680-
24 may 20243.78203.78203.78203.78203.7820-
23 may 20243.77203.77203.77203.77203.7720-
22 may 20243.76503.76503.76503.76503.76501
21 may 20243.77503.77503.77503.77503.7750-
20 may 20243.74703.74703.74703.74703.7470-
17 may 20243.75803.75803.75803.75803.7580-
16 may 20243.69903.69903.69903.69903.6990-
15 may 20243.66903.66903.66903.66903.6690-
14 may 20243.63603.63603.63603.63603.6360-
13 may 20243.61303.61303.61303.61303.6130-
10 may 20243.59803.59803.59803.59803.5980-
09 may 20243.55303.55303.55303.55303.5530-
08 may 20243.63803.63803.63803.63803.6380-
07 may 20243.71203.71203.71203.71203.7120-
06 may 20243.76903.76903.76903.76903.7690-
03 may 20243.77703.77703.77703.77703.7770-
02 may 20243.77503.77503.77503.77503.7750-
01 may 20243.77203.77203.77203.77203.7720-
30 abr 20243.77403.77403.77403.77403.7740-
29 abr 20243.75603.75603.75603.75603.7560-
26 abr 20243.74303.74303.74303.74303.7430-
25 abr 20243.76203.76203.76203.76203.7620-
24 abr 20243.75503.75503.75503.75503.7550-
23 abr 20243.75303.75303.75303.75303.7530-
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-
*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...