U.S. markets closed

Natural Gas Oct 24 (NGV24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8420-0.1480 (-4.95%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20243.00503.02302.84002.84202.842048,923
23 may 20243.03803.19402.96302.99002.990085,739
22 may 20242.90103.09302.86503.08703.087082,671
21 may 20242.93402.98202.87302.90502.905056,395
20 may 20242.85502.93902.83802.93402.934059,793
17 may 20242.78102.85302.77802.83802.838070,437
16 may 20242.73802.83602.72202.78402.784065,952
15 may 20242.68202.74702.66802.74002.740045,669
14 may 20242.69902.72102.64802.67502.675046,947
13 may 20242.59702.71002.58002.70702.707049,353
10 may 20242.68102.70402.60402.61702.617052,293
09 may 20242.64002.70702.61302.67402.674071,042
08 may 20242.66502.71202.63402.65202.652044,214
07 may 20242.67002.68902.63302.66102.661031,433
06 may 20242.63802.72102.60602.66702.667037,820
03 may 20242.56802.64402.54602.63202.632031,155
02 may 20242.52502.58302.51502.57302.573025,178
01 may 20242.54502.55202.51202.52302.523030,667
30 abr 20242.61202.63902.54002.56402.564037,566
29 abr 20242.53502.62002.52802.60402.604027,010
26 abr 20242.56402.59102.52002.52602.526019,820
25 abr 20242.54502.57902.51802.57402.574030,578
24 abr 20242.64202.65302.53302.54602.546023,543
23 abr 20242.58202.65102.56102.61602.616020,912
22 abr 20242.53202.58802.50802.58102.581014,114
19 abr 20242.53002.57102.51602.53102.531019,995
18 abr 20242.52502.54102.50702.52802.528023,379
17 abr 20242.50402.53002.47902.50902.509022,701
16 abr 20242.47702.58102.45802.53502.535036,715
15 abr 20242.55102.55502.46702.48002.480026,220
12 abr 20242.51702.55202.50202.54202.542021,428
11 abr 20242.55402.56802.51502.52002.520032,190
10 abr 20242.57602.60002.54902.56602.566020,961
09 abr 20242.57002.60702.54302.55902.559019,974
08 abr 20242.50702.57702.49902.57102.571016,118
05 abr 20242.52002.54802.49202.52002.520017,685
04 abr 20242.57102.57302.50502.51502.515020,925
03 abr 20242.60202.62902.56502.57302.573017,689
02 abr 20242.59902.62102.54402.61902.619025,224
01 abr 20242.51402.61102.50002.59902.599017,580
28 mar 20242.49102.53902.47502.53002.530017,975
27 mar 20242.51002.51002.46302.47902.479023,316
26 mar 20242.52002.55702.50902.52402.524022,276
25 mar 20242.52702.53302.48602.51602.516019,375
22 mar 20242.54302.55102.50502.52602.526013,014
21 mar 20242.58402.58402.50702.53102.531017,393
20 mar 20242.62402.62702.53902.56002.560020,328
19 mar 20242.61202.64402.59002.61002.610019,305
18 mar 20242.59902.65002.58402.61002.610024,753
15 mar 20242.62902.64502.56002.56402.564036,986
14 mar 20242.56502.63902.54502.62802.628037,784
13 mar 20242.56002.57302.51902.55402.554035,473
12 mar 20242.54802.61002.54402.55702.557031,202
11 mar 20242.60402.62102.54802.57102.571025,474
08 mar 20242.59202.62202.55802.59102.591021,991
07 mar 20242.64002.65702.57402.58902.589040,984
06 mar 20242.67402.71002.64102.65602.656021,024
05 mar 20242.69002.76002.66102.69902.699030,361
04 mar 20242.61802.74302.61802.69002.690042,890
01 mar 20242.62202.63702.56802.59802.598020,205
29 feb 20242.64902.67302.61602.64002.640028,510
28 feb 20242.60602.68502.58002.66702.667039,772
27 feb 20242.52102.63102.51902.61202.612043,503
26 feb 20242.49102.57402.49102.53402.534019,301
23 feb 20242.58602.58602.46902.47702.477029,636
22 feb 20242.53502.61202.48202.58402.584039,167
21 feb 20242.45302.55902.43702.54202.542052,745
20 feb 20242.31702.45802.27702.28702.287035,010
16 feb 20242.31202.35902.30702.34902.349023,328
15 feb 20242.31502.36202.28202.31002.310034,133
14 feb 20242.39902.40502.29002.31602.316037,279
13 feb 20242.44302.45902.36902.40502.405037,384
12 feb 20242.46002.51202.42302.44402.444038,883
09 feb 20242.50502.51202.45202.50202.502028,204
08 feb 20242.52402.53802.49002.52302.523037,790
07 feb 20242.54202.56102.50902.52702.527024,990
06 feb 20242.58702.59602.53902.55102.551021,714
05 feb 20242.64502.66702.58602.61602.616020,371
02 feb 20242.63202.65602.60202.63902.639019,370
01 feb 20242.67902.70402.60702.62402.624025,327
31 ene 20242.65302.71202.62502.66102.661017,947
30 ene 20242.64502.68802.61402.66702.667020,858
29 ene 20242.72502.73502.62202.63802.638031,362
26 ene 20242.74702.76702.68002.74902.749017,294
25 ene 20242.81002.83602.70502.73202.732027,140
24 ene 20242.74002.81302.72402.78902.789025,035
23 ene 20242.67302.74202.62902.72702.727026,206
22 ene 20242.69002.70202.64402.66202.662032,879
19 ene 20242.84702.85902.71102.75402.754040,084
18 ene 20242.89102.89602.81002.85402.854027,314
17 ene 20242.84502.92202.82402.89902.899023,195
16 ene 20242.92302.92302.82902.87102.871035,241
12 ene 20242.96003.00302.93302.99202.992027,292
11 ene 20242.94303.03902.90302.94802.948029,234
10 ene 20243.02903.03302.91302.95102.951028,297
09 ene 20242.91403.09902.90203.03103.031038,993
08 ene 20242.95902.96902.81702.95402.954020,731
05 ene 20242.91202.96102.83802.95602.956023,057
04 ene 20242.84902.92202.84102.90502.905020,780
03 ene 20242.80002.86402.78402.83002.830018,913
*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...