U.S. markets closed

Henry Hub Natural Gas Futures,S (NGU30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.1480-0.0030 (-0.10%)
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20234.07004.07004.07004.07004.0700-
06 feb 20233.97403.97403.97403.97403.9740-
03 feb 20233.90503.90503.90503.90503.9050-
02 feb 20233.95403.95403.95403.95403.9540-
01 feb 20233.97403.97403.97403.97403.9740-
31 ene 20234.30304.30304.30304.30304.3030-
30 ene 20234.28204.28204.28204.28204.2820-
27 ene 20234.36104.36104.36104.36104.3610-
26 ene 20234.37004.37004.37004.37004.3700-
25 ene 20234.36304.36304.36304.36304.3630-
24 ene 20234.42004.42004.42004.42004.4200-
23 ene 20234.45104.45104.45104.45104.4510-
20 ene 20234.60404.60404.60404.60404.6040-
19 ene 20234.64004.64004.64004.64004.6400-
18 ene 20234.60004.60004.60004.60004.6000-
17 ene 20234.55504.55504.55504.55504.5550-
16 ene 2023------
13 ene 20234.53904.53904.53904.53904.5390-
12 ene 20234.53004.53004.53004.53004.5300-
11 ene 20234.53104.53104.53104.53104.5310-
10 ene 20234.56504.56504.56504.56504.5650-
09 ene 20234.54104.54104.54104.54104.5410-
06 ene 20234.53304.53304.53304.53304.5330-
05 ene 20234.58904.58904.58904.58904.5890-
04 ene 20234.67704.67704.67704.67704.6770-
03 ene 20234.67404.67404.67404.67404.6740-
02 ene 2023------
30 dic 20224.72804.72804.72804.72804.7280-
29 dic 20224.71904.71904.71904.71904.7190-
28 dic 20224.72804.72804.72804.72804.7280-
27 dic 20224.80604.80604.80604.80604.8060-
26 dic 2022------
23 dic 20224.72004.72004.72004.72004.7200-
22 dic 20224.70704.70704.70704.70704.7070-
21 dic 20224.79004.79004.79004.79004.7900-
20 dic 20224.87804.87804.87804.87804.8780-
19 dic 20224.88304.88304.88304.88304.8830-
16 dic 20224.90704.90704.90704.90704.9070-
15 dic 20224.85404.85404.85404.85404.8540-
14 dic 20224.81304.81304.81304.81304.81306
13 dic 20224.89504.89504.89504.89504.8950-
12 dic 20224.90704.90704.90704.90704.9070-
09 dic 20224.82304.82304.82304.82304.8230-
08 dic 20224.81904.81904.81904.81904.8190-
07 dic 20224.75904.75904.75904.75904.7590-
06 dic 20224.75404.75404.75404.75404.7540-
05 dic 20224.74104.74104.74104.74104.7410-
02 dic 20224.73304.73304.73304.73304.7330-
01 dic 20224.73704.73704.73704.73704.7370-
30 nov 20224.75704.75704.75704.75704.7570-
29 nov 20224.77004.77004.77004.77004.7700-
28 nov 20224.79604.79604.79604.79604.7960-
25 nov 20224.72804.72804.72804.72804.7280-
23 nov 20224.73404.73404.73404.73404.7340-
22 nov 20224.59804.59804.59804.59804.5980-
21 nov 20224.61404.61404.61404.61404.6140-
18 nov 20224.65904.65904.65904.65904.6590-
17 nov 20224.67604.67604.67604.67604.6760-
16 nov 20224.69104.69104.69104.69104.6910-
15 nov 20224.67604.67604.67604.67604.6760-
14 nov 20224.68004.68004.68004.68004.6800-
11 nov 20224.71104.71104.71104.71104.7110-
10 nov 20224.73804.73804.73804.73804.7380-
09 nov 20224.73804.73804.73804.73804.7380-
08 nov 20224.72404.72404.72404.72404.7240-
07 nov 20224.76404.76404.76404.76404.7640-
03 nov 20224.72004.72004.72004.72004.7200-
02 nov 20224.60604.60604.60604.60604.6060-
01 nov 20224.58104.58104.58104.58104.5810-
31 oct 20224.47904.47904.47904.47904.4790-
30 oct 20224.51404.51404.51404.51404.5140-
27 oct 20224.52004.52004.52004.52004.5200-
26 oct 20224.51504.51504.51504.51504.5150-
25 oct 20224.52204.52204.52204.52204.52202
24 oct 20224.50504.50504.50504.50504.5050-
23 oct 20224.49004.49004.49004.49004.49002
20 oct 20224.50904.50904.50904.50904.5090-
19 oct 20224.53504.53504.53504.53504.5350-
18 oct 20224.33704.33704.33704.33704.3370-
17 oct 20224.36204.36204.36204.36204.3620-
16 oct 20224.39704.39704.39704.39704.3970-
13 oct 20224.42404.42404.42404.42404.4240-
12 oct 20224.40104.40104.40104.40104.4010-
11 oct 20224.40804.40804.40804.40804.4080-
10 oct 20224.42904.42904.42904.42904.4290-
09 oct 20224.39104.39104.39104.39104.3910-
06 oct 20224.36904.36904.36904.36904.3690-
05 oct 20224.36904.36904.36904.36904.3690-
04 oct 20224.34204.34204.34204.34204.3420-
03 oct 20224.34504.34504.34504.34504.3450-
02 oct 20224.29504.29504.29504.29504.2950-
29 sept 20224.40604.40604.40604.40604.4060-
28 sept 20224.40004.40004.40004.40004.4000-
27 sept 20224.41504.41504.41504.41504.4150-
26 sept 20224.47904.47904.47904.47904.4790-
25 sept 20224.64704.64704.64704.64704.6470-
22 sept 20224.72804.72804.72804.72804.7280-
21 sept 20224.72204.72204.72204.72204.7220-
20 sept 20224.91404.91404.91404.91404.9140-
19 sept 20225.19805.19805.19805.19805.1980-
*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...