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
2.5430-0.0030 (-0.12%)
A partir del 11:23PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20242.54502.55002.53502.54302.5430694
24 abr 20242.64202.65302.53302.54602.546020,912
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
02 ene 20242.79002.83402.75302.79302.793015,009
29 dic 20232.76002.79302.72602.74202.742018,838
28 dic 20232.69802.77302.67702.75902.75908,032
27 dic 20232.67202.76302.67202.69102.69107,367
26 dic 20232.65002.70102.64402.67102.67106,434
22 dic 20232.70002.73402.64202.71902.71909,763
21 dic 20232.62102.73502.61602.71102.711012,929
20 dic 20232.71402.71502.60302.64902.649019,437
19 dic 20232.76302.77302.64502.67002.670022,879
18 dic 20232.81402.82702.76402.77202.772013,160
15 dic 20232.79802.80802.73002.79402.794017,934
14 dic 20232.68502.76702.66402.74402.744019,671
13 dic 20232.56802.72202.55002.67202.672023,621
12 dic 20232.63002.63502.56802.58002.580033,806
11 dic 20232.72702.73202.53902.64402.644048,754
08 dic 20232.80802.82302.74102.78402.784023,833
07 dic 20232.83202.86002.77002.84102.841021,664
06 dic 20232.98003.00002.81902.84102.841029,000
05 dic 20233.00803.05102.96902.99902.999011,205
04 dic 20233.03203.03302.95402.99002.990014,092
01 dic 20233.07003.09503.03303.07303.073011,096
*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...