U.S. markets closed

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:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 20233.65103.65103.65103.65103.6510-
25 sept 20233.69603.69603.69603.69603.6960-
22 sept 20233.62303.62303.62303.62303.6230-
21 sept 20233.61503.61503.61503.61503.6150-
20 sept 20233.53403.53403.53403.53403.5340-
19 sept 20233.45103.45103.45103.45103.4510-
18 sept 20233.55203.55203.55203.55203.5520-
15 sept 20233.56003.56003.56003.56003.5600-
14 sept 20233.57103.57103.57103.57103.5710-
13 sept 20233.60703.60703.60703.60703.6070-
12 sept 20233.54603.54603.54603.54603.5460-
11 sept 20233.53403.53403.53403.53403.5340-
08 sept 20233.64203.64203.64203.64203.6420-
07 sept 20233.66103.66103.66103.66103.6610-
06 sept 20233.66903.66903.66903.66903.6690-
05 sept 20233.65503.65503.65503.65503.6550-
01 sept 20233.70903.70903.70903.70903.7090-
31 ago 20233.71003.71003.71003.71003.7100-
30 ago 20233.70303.70303.70303.70303.7030-
29 ago 20233.64803.64803.64803.64803.6480-
28 ago 20233.67103.67103.67103.67103.6710-
25 ago 20233.68203.68203.68203.68203.6820-
24 ago 20233.70103.70103.70103.70103.7010-
23 ago 20233.82403.82403.82403.82403.8240-
22 ago 20233.73003.73003.73003.73003.7300-
21 ago 20233.77003.77003.77003.77003.7700-
18 ago 20233.68603.68603.68603.68603.6860-
17 ago 20233.73503.73503.73503.73503.7350-
16 ago 20233.75303.75303.75303.75303.7530-
15 ago 20233.73903.73903.73903.73903.7390-
14 ago 20233.60203.60203.60203.60203.6020-
11 ago 20233.65503.65503.65503.65503.6550-
10 ago 20233.62703.62703.62703.62703.6270-
09 ago 20233.64203.64203.64203.64203.6420-
08 ago 20233.68003.68003.68003.68003.6800-
07 ago 20233.63203.63203.63203.63203.6320-
04 ago 20233.57103.57103.57103.57103.5710-
03 ago 20233.56303.56303.56303.56303.5630-
02 ago 20233.58303.58303.58303.58303.5830-
01 ago 20233.56603.56603.56603.56603.5660-
31 jul 20233.65603.65603.65603.65603.6560-
28 jul 20233.72703.72703.72703.72703.7270-
27 jul 20233.71803.71803.71803.71803.7180-
26 jul 20233.72703.72703.72703.72703.7270-
25 jul 20233.70903.70903.70903.70903.7090-
24 jul 20233.69503.69503.69503.69503.6950-
21 jul 20233.64903.64903.64903.64903.6490-
20 jul 20233.63103.63103.63103.63103.6310-
19 jul 20233.64403.64403.64403.64403.6440-
18 jul 20233.63503.63503.63503.63503.6350-
17 jul 20233.57603.57603.57603.57603.5760-
14 jul 20233.55103.55103.55103.55103.5510-
13 jul 20233.45203.45203.45203.45203.4520-
12 jul 20233.65603.65603.65603.65603.6560-
11 jul 20233.59003.59003.59003.59003.5900-
10 jul 20233.52103.52103.52103.52103.5210-
07 jul 20233.47703.47703.47703.47703.4770-
06 jul 20233.38803.38803.38803.38803.3880-
05 jul 20233.38603.38603.38603.38603.3860-
03 jul 20233.39603.39603.39603.39603.3960-
30 jun 20233.39503.39503.39503.39503.3950-
29 jun 20233.36303.36303.36303.36303.3630-
28 jun 20233.40403.40403.40403.40403.4040-
27 jun 20233.60903.60903.60903.60903.6090-
26 jun 20233.54903.54903.54903.54903.5490-
23 jun 20233.57503.57503.57503.57503.5750-
22 jun 20233.68103.68103.68103.68103.6810-
21 jun 20233.66303.66303.66303.66303.6630-
20 jun 20233.59703.59703.59703.59703.5970-
16 jun 20233.55003.55003.55003.55003.5500-
15 jun 20233.53103.53103.53103.53103.5310-
14 jun 20233.55903.55903.55903.55903.5590-
13 jun 20233.52103.52103.52103.52103.5210-
12 jun 20233.55603.55603.55603.55603.5560-
09 jun 20233.55903.55903.55903.55903.5590-
08 jun 20233.55403.55403.55403.55403.5540-
07 jun 20233.58303.58303.58303.58303.5830-
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-
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-
*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...