U.S. markets closed

Natural Gas Oct 30 (NGV30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.4500+0.7270 (+19.53%)
A partir del 09:07AM EDT. Mercado abierto.
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20243.94003.94003.94003.94003.9400-
18 abr 20243.92503.92503.92503.92503.9250-
17 abr 20243.93803.93803.93803.93803.9380-
16 abr 20243.95103.95103.95103.95103.9510-
15 abr 20243.89603.89603.89603.89603.8960-
12 abr 20243.81103.81103.81103.81103.8110-
11 abr 20243.74303.74303.74303.74303.7430-
10 abr 20243.67503.67503.67503.67503.6750-
09 abr 20243.66403.66403.66403.66403.6640-
08 abr 20243.71003.71003.71003.71003.7100-
05 abr 20243.71603.71603.71603.71603.7160-
04 abr 20243.70903.70903.70903.70903.7090-
03 abr 20243.71103.71103.71103.71103.7110-
02 abr 20243.64003.64003.64003.64003.6400-
01 abr 20243.55603.55603.55603.55603.5560-
28 mar 20243.51703.51703.51703.51703.5170-
27 mar 20243.42403.42403.42403.42403.4240-
26 mar 20243.43903.43903.43903.43903.4390-
25 mar 20243.43703.43703.43703.43703.4370-
22 mar 20243.50503.50503.50503.50503.5050-
21 mar 20243.46303.46303.46303.46303.4630-
20 mar 20243.49703.49703.49703.49703.4970-
19 mar 20243.51203.51203.51203.51203.5120-
18 mar 20243.52503.52503.52503.52503.5250-
15 mar 20243.47103.47103.47103.47103.4710-
14 mar 20243.48003.48003.48003.48003.4800-
13 mar 20243.47503.47503.47503.47503.4750-
12 mar 20243.47803.47803.47803.47803.4780-
11 mar 20243.49703.49703.49703.49703.4970-
08 mar 20243.48103.48103.48103.48103.4810-
07 mar 20243.43903.43903.43903.43903.4390-
06 mar 20243.43503.43503.43503.43503.4350-
05 mar 20243.41303.41303.41303.41303.4130-
04 mar 20243.38103.38103.38103.38103.3810-
01 mar 20243.39903.39903.39903.39903.3990-
29 feb 20243.42703.42703.42703.42703.4270-
28 feb 20243.42603.42603.42603.42603.4260-
27 feb 20243.40603.40603.40603.40603.4060-
26 feb 20243.40203.40203.40203.40203.4020-
23 feb 20243.39803.39803.39803.39803.3980-
22 feb 20243.44503.44503.44503.44503.4450-
21 feb 20243.35103.35103.35103.35103.3510-
20 feb 20243.34303.34303.34303.34303.3430-
16 feb 20243.33103.33103.33103.33103.3310-
15 feb 20243.35103.35103.35103.35103.3510-
14 feb 20243.41903.41903.41903.41903.4190-
13 feb 20243.44703.44703.44703.44703.4470-
12 feb 20243.40603.40603.40603.40603.4060-
09 feb 20243.40903.40903.40903.40903.4090-
08 feb 20243.41003.41003.41003.41003.4100-
07 feb 20243.47003.47003.47003.47003.4700-
06 feb 20243.51703.51703.51703.51703.5170-
05 feb 20243.52403.52403.52403.52403.5240-
02 feb 20243.55603.55603.55603.55603.5560-
01 feb 20243.48303.48303.48303.48303.4830-
31 ene 20243.38603.38603.38603.38603.3860-
30 ene 20243.38703.38703.38703.38703.3870-
29 ene 20243.25303.25303.25303.25303.2530-
26 ene 20243.34603.34603.34603.34603.3460-
25 ene 20243.41603.41603.41603.41603.4160-
24 ene 20243.51603.51603.51603.51603.5160-
23 ene 20243.72303.72303.72303.72303.7230-
22 ene 20243.61003.61003.61003.61003.6100-
19 ene 20243.62603.62603.62603.62603.6260-
18 ene 20243.63903.63903.63903.63903.6390-
17 ene 20243.71203.71203.71203.71203.7120-
16 ene 20243.66403.66403.66403.66403.6640-
12 ene 20243.68203.68203.68203.68203.6820-
11 ene 20243.68603.68603.68603.68603.6860-
10 ene 20243.78303.78303.78303.78303.7830-
09 ene 20243.80903.80903.80903.80903.8090-
08 ene 20243.73203.73203.73203.73203.7320-
05 ene 20243.72203.72203.72203.72203.7220-
04 ene 20243.72003.72003.72003.72003.7200-
03 ene 20243.68903.68903.68903.68903.6890-
02 ene 20243.53803.53803.53803.53803.5380-
29 dic 20233.51303.51303.51303.51303.5130-
28 dic 20233.49303.49303.49303.49303.4930-
27 dic 20233.59803.59803.59803.59803.5980-
26 dic 20233.57903.57903.57903.57903.5790-
22 dic 20233.66403.66403.66403.66403.6640-
21 dic 20233.52603.52603.52603.52603.5260-
20 dic 20233.62203.62203.62203.62203.6220-
19 dic 20233.55103.55103.55103.55103.5510-
18 dic 20233.66803.66803.66803.66803.6680-
15 dic 20233.67103.67103.67103.67103.6710-
14 dic 20233.59203.59203.59203.59203.5920-
13 dic 20233.58203.58203.58203.58203.5820-
12 dic 20233.50303.50303.50303.50303.5030-
11 dic 20233.45403.45403.45403.45403.4540-
08 dic 20233.42203.42203.42203.42203.4220-
07 dic 20233.39603.39603.39603.39603.3960-
06 dic 20233.36103.36103.36103.36103.3610-
05 dic 20233.55103.55103.55103.55103.5510-
04 dic 20233.58603.58603.58603.58603.5860-
01 dic 20233.62003.62003.62003.62003.6200-
30 nov 20233.60403.60403.60403.60403.6040-
29 nov 20233.58503.58503.58503.58503.5850-
28 nov 20233.61003.61003.61003.61003.6100-
27 nov 20233.66503.66503.66503.66503.6650-
*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...