NGU29.NYM - Natural Gas Sep 29

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20233.60903.60903.60903.60903.6090-
05 jun 20233.61203.61203.61203.61203.6120-
02 jun 20233.54203.54203.54203.54203.5420-
01 jun 20233.50203.50203.50203.50203.5020-
31 may 20233.64403.64403.64403.64403.6440-
30 may 20233.67903.67903.67903.67903.6790-
29 may 2023------
26 may 20233.71903.71903.71903.71903.7190-
25 may 20233.69103.69103.69103.69103.6910-
24 may 20233.75803.75803.75803.75803.7580-
23 may 20233.70303.70303.70303.70303.7030-
22 may 20233.71503.71503.71503.71503.7150-
19 may 20233.72503.72503.72503.72503.7250-
18 may 20233.79403.79403.79403.79403.7940-
17 may 20233.81403.81403.81403.81403.8140-
16 may 20233.89003.89003.89003.89003.8900-
15 may 20233.90403.90403.90403.90403.9040-
12 may 20233.90003.90003.90003.90003.9000-
11 may 20233.92303.92303.92303.92303.9230-
10 may 20234.03404.03404.03404.03404.0340-
09 may 20234.01804.01804.01804.01804.0180-
08 may 20234.03504.03504.03504.03504.0350-
05 may 20234.06704.06704.06704.06704.0670-
04 may 20234.13504.13504.13504.13504.1350-
03 may 20234.12804.12804.12804.12804.1280-
02 may 20234.07604.07604.07604.07604.0760-
01 may 20234.08004.08004.08004.08004.0800-
28 abr 20234.12304.12304.12304.12304.1230-
27 abr 20234.16204.16204.16204.16204.1620-
26 abr 20234.15804.15804.15804.15804.1580-
25 abr 20234.13704.13704.07804.13704.137042
24 abr 20234.13904.13904.13904.13904.1390-
21 abr 20234.14804.14804.14804.14804.1480-
20 abr 20234.14104.14104.14104.14104.1410-
19 abr 20234.10904.10904.10904.10904.1090-
18 abr 20234.08704.08704.08704.08704.0870-
17 abr 20234.08904.08904.08904.08904.0890-
14 abr 20234.02304.02304.02304.02304.0230-
13 abr 20234.00304.00304.00304.00304.0030-
12 abr 20234.03504.03504.03504.03504.0350-
11 abr 20234.10904.10904.10904.10904.1090-
10 abr 20234.09904.09904.09904.09904.0990-
06 abr 20234.03704.03704.03704.03704.0370-
05 abr 20234.08104.08104.08104.08104.0810-
04 abr 20234.10804.10804.10804.10804.1080-
03 abr 20234.09604.09604.09604.09604.0960-
31 mar 20234.08804.08804.08804.08804.0880-
30 mar 20234.09504.09504.09504.09504.0950-
29 mar 20234.08704.08704.08704.08704.0870-
28 mar 20234.06004.06004.06004.06004.0600-
27 mar 20234.10204.10204.10204.10204.1020-
24 mar 20234.12304.12304.12304.12304.1230-
23 mar 20234.16704.16704.16704.16704.1670-
22 mar 20234.13204.13204.13204.13204.1320-
21 mar 20234.17804.17804.17804.17804.1780-
20 mar 20234.12904.12904.12904.12904.1290-
17 mar 20234.17004.17004.17004.17004.1700-
16 mar 20234.17704.17704.17704.17704.1770-
15 mar 20234.13504.13504.13504.13504.1350-
14 mar 20234.08304.08304.08304.08304.0830-
13 mar 20234.00204.00204.00204.00204.0020-
10 mar 20233.99103.99103.99103.99103.9910-
09 mar 20233.89003.89003.89003.89003.8900-
08 mar 20234.18804.18804.18804.18804.1880-
07 mar 20234.14804.14804.14804.14804.1480-
06 mar 20234.12704.12704.12704.12704.1270-
03 mar 20234.09304.09304.09304.09304.0930-
02 mar 20234.05304.05304.05304.05304.0530-
01 mar 20234.04504.04504.04504.04504.0450-
28 feb 20233.96403.96403.96403.96403.9640-
27 feb 20233.91603.91603.91603.91603.9160-
24 feb 20233.87403.87403.87403.87403.8740-
23 feb 20233.81503.81503.81503.81503.8150-
22 feb 20233.78103.78103.78103.78103.7810-
21 feb 20233.77003.77003.77003.77003.7700-
17 feb 20233.77003.77003.77003.77003.7700-
16 feb 20233.78403.78403.78403.78403.7840-
15 feb 20233.78403.78403.78403.78403.7840-
14 feb 20233.78903.78903.78903.78903.7890-
13 feb 20233.78803.78803.78803.78803.7880-
10 feb 20233.84503.84503.84503.84503.8450-
09 feb 20233.86303.86303.86303.86303.8630-
08 feb 20233.91103.91103.91103.91103.9110-
07 feb 20233.95503.95503.95503.95503.9550-
06 feb 20233.85903.85903.85903.85903.8590-
03 feb 20233.82803.82803.82803.82803.8280-
02 feb 20233.87703.87703.87703.87703.8770-
01 feb 20233.89703.89703.89703.89703.8970-
31 ene 20234.08604.08604.08604.08604.0860-
30 ene 20234.06504.06504.06504.06504.0650-
27 ene 20234.14404.14404.14404.14404.1440-
26 ene 20234.15304.15304.15304.15304.1530-
25 ene 20234.14604.14604.14604.14604.1460-
24 ene 20234.20304.20304.20304.20304.2030-
23 ene 20234.23404.23404.23404.23404.2340-
20 ene 20234.33104.33104.33104.33104.3310-
19 ene 20234.36704.36704.36704.36704.3670-
18 ene 20234.32704.32704.32704.32704.3270-
17 ene 20234.29304.29304.29304.29304.2930-
16 ene 2023------
*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...