U.S. markets closed

Natural Gas Sep 30 (NGU30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5000-0.1770 (-4.81%)
Al cierre: 09:40AM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.39403.39403.39403.39403.3940-
27 mar 20243.30103.30103.30103.30103.3010-
26 mar 20243.31603.31603.31603.31603.3160-
25 mar 20243.31403.31403.31403.31403.3140-
22 mar 20243.38203.38203.38203.38203.3820-
21 mar 20243.34003.34003.34003.34003.3400-
20 mar 20243.37403.37403.37403.37403.3740-
19 mar 20243.38903.38903.38903.38903.3890-
18 mar 20243.40103.40103.40103.40103.4010-
15 mar 20243.34703.34703.34703.34703.3470-
14 mar 20243.35603.35603.35603.35603.3560-
13 mar 20243.35103.35103.35103.35103.3510-
12 mar 20243.35403.35403.35403.35403.3540-
11 mar 20243.37303.37303.37303.37303.3730-
08 mar 20243.35703.35703.35703.35703.3570-
07 mar 20243.31503.31503.31503.31503.3150-
06 mar 20243.31103.31103.31103.31103.3110-
05 mar 20243.28903.28903.28903.28903.2890-
04 mar 20243.25703.25703.25703.25703.2570-
01 mar 20243.27503.27503.27503.27503.2750-
29 feb 20243.30303.30303.30303.30303.3030-
28 feb 20243.30203.30203.30203.30203.3020-
27 feb 20243.28203.28203.28203.28203.2820-
26 feb 20243.27803.27803.27803.27803.2780-
23 feb 20243.27403.27403.27403.27403.2740-
22 feb 20243.32103.32103.32103.32103.3210-
21 feb 20243.22703.22703.22703.22703.2270-
20 feb 20243.21903.21903.21903.21903.2190-
16 feb 20243.20703.20703.20703.20703.2070-
15 feb 20243.22703.22703.22703.22703.2270-
14 feb 20243.29503.29503.29503.29503.2950-
13 feb 20243.32303.32303.32303.32303.3230-
12 feb 20243.28203.28203.28203.28203.2820-
09 feb 20243.28503.28503.28503.28503.2850-
08 feb 20243.28603.28603.28603.28603.2860-
07 feb 20243.34603.34603.34603.34603.3460-
06 feb 20243.39303.39303.39303.39303.3930-
05 feb 20243.40003.40003.40003.40003.4000-
02 feb 20243.43103.43103.43103.43103.4310-
01 feb 20243.35803.35803.35803.35803.3580-
31 ene 20243.26103.26103.26103.26103.2610-
30 ene 20243.26103.26103.26103.26103.2610-
29 ene 20243.12703.12703.12703.12703.1270-
26 ene 20243.22003.22003.22003.22003.2200-
25 ene 20243.29003.29003.29003.29003.2900-
24 ene 20243.39003.39003.39003.39003.3900-
23 ene 20243.59703.59703.59703.59703.5970-
22 ene 20243.48403.48403.48403.48403.4840-
19 ene 20243.50003.50003.50003.50003.5000-
18 ene 20243.51303.51303.51303.51303.5130-
17 ene 20243.58603.58603.58603.58603.5860-
16 ene 20243.53803.53803.53803.53803.5380-
12 ene 20243.55603.55603.55603.55603.5560-
11 ene 20243.56003.56003.56003.56003.5600-
10 ene 20243.65703.65703.65703.65703.6570-
09 ene 20243.68303.68303.68303.68303.6830-
08 ene 20243.60603.60603.60603.60603.6060-
05 ene 20243.59603.59603.59603.59603.5960-
04 ene 20243.59403.59403.59403.59403.5940-
03 ene 20243.56303.56303.56303.56303.5630-
02 ene 20243.41203.41203.41203.41203.4120-
29 dic 20233.38703.38703.38703.38703.3870-
28 dic 20233.36703.36703.36703.36703.3670-
27 dic 20233.47203.47203.47203.47203.4720-
26 dic 20233.45303.45303.45303.45303.4530-
22 dic 20233.53903.53903.53903.53903.5390-
21 dic 20233.48003.48003.48003.48003.4800-
20 dic 20233.57603.57603.57603.57603.5760-
19 dic 20233.50503.50503.50503.50503.5050-
18 dic 20233.62203.62203.62203.62203.6220-
15 dic 20233.62503.62503.62503.62503.6250-
14 dic 20233.54603.54603.54603.54603.5460-
13 dic 20233.53603.53603.53603.53603.5360-
12 dic 20233.45703.45703.45703.45703.4570-
11 dic 20233.40803.40803.40803.40803.4080-
08 dic 20233.37603.37603.37603.37603.3760-
07 dic 20233.35003.35003.35003.35003.3500-
06 dic 20233.31503.31503.31503.31503.3150-
05 dic 20233.50503.50503.50503.50503.5050-
04 dic 20233.54003.54003.54003.54003.5400-
01 dic 20233.57403.57403.57403.57403.5740-
30 nov 20233.55803.55803.55803.55803.5580-
29 nov 20233.53903.53903.53903.53903.5390-
28 nov 20233.56403.56403.56403.56403.5640-
27 nov 20233.61903.61903.61903.61903.6190-
24 nov 20233.57803.57803.57803.57803.5780-
23 nov 2023------
22 nov 20233.51803.51803.51803.51803.5180-
21 nov 20233.53103.53103.53103.53103.5310-
20 nov 20233.55603.55603.55603.55603.5560-
17 nov 20233.56903.56903.56903.56903.5690-
16 nov 20233.56603.56603.56603.56603.5660-
15 nov 20233.56503.56503.56503.56503.5650-
14 nov 20233.50403.50403.50403.50403.5040-
13 nov 20233.49003.49003.49003.49003.4900-
10 nov 20233.44203.44203.44203.44203.4420-
09 nov 20233.49603.49603.49603.49603.4960-
08 nov 20233.54003.54003.54003.54003.5400-
07 nov 20233.66303.66303.66303.66303.6630-
06 nov 20233.63203.63203.63203.63203.6320-
*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...