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+0.1340 (+3.10%)
A partir del 08:07AM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20234.40704.40704.40704.40704.4070-
26 ene 20234.41604.41604.41604.41604.4160-
25 ene 20234.40904.40904.40904.40904.4090-
24 ene 20234.46604.46604.46604.46604.4660-
23 ene 20234.49704.49704.49704.49704.4970-
20 ene 20234.65004.65004.65004.65004.6500-
19 ene 20234.68604.68604.68604.68604.6860-
18 ene 20234.64604.64604.64604.64604.6460-
17 ene 20234.60104.60104.60104.60104.6010-
16 ene 2023------
13 ene 20234.58504.58504.58504.58504.5850-
12 ene 20234.57604.57604.57604.57604.5760-
11 ene 20234.57704.57704.57704.57704.5770-
10 ene 20234.61104.61104.61104.61104.6110-
09 ene 20234.58704.58704.58704.58704.5870-
06 ene 20234.57904.57904.57904.57904.5790-
05 ene 20234.63504.63504.63504.63504.6350-
04 ene 20234.72304.72304.72304.72304.7230-
03 ene 20234.72004.72004.72004.72004.7200-
02 ene 2023------
30 dic 20224.77404.77404.77404.77404.7740-
29 dic 20224.76504.76504.76504.76504.7650-
28 dic 20224.77404.77404.77404.77404.7740-
27 dic 20224.85204.85204.85204.85204.8520-
26 dic 2022------
23 dic 20224.76604.76604.76604.76604.7660-
22 dic 20224.75304.75304.75304.75304.7530-
21 dic 20224.83604.83604.83604.83604.8360-
20 dic 20224.92404.92404.92404.92404.9240-
19 dic 20224.92904.92904.92904.92904.9290-
16 dic 20224.95304.95304.95304.95304.9530-
15 dic 20224.90004.90004.90004.90004.9000-
14 dic 20224.85904.85904.85904.85904.85906
13 dic 20224.94104.94104.94104.94104.9410-
12 dic 20224.95304.95304.95304.95304.9530-
09 dic 20224.86904.86904.86904.86904.8690-
08 dic 20224.86504.86504.86504.86504.8650-
07 dic 20224.80504.80504.80504.80504.8050-
06 dic 20224.80004.80004.80004.80004.8000-
05 dic 20224.78704.78704.78704.78704.7870-
02 dic 20224.77904.77904.77904.77904.7790-
01 dic 20224.78304.78304.78304.78304.7830-
30 nov 20224.80304.80304.80304.80304.8030-
29 nov 20224.81604.81604.81604.81604.8160-
28 nov 20224.84204.84204.84204.84204.8420-
25 nov 20224.77404.77404.77404.77404.7740-
23 nov 20224.78004.78004.78004.78004.7800-
22 nov 20224.64404.64404.64404.64404.6440-
21 nov 20224.66004.66004.66004.66004.6600-
18 nov 20224.70504.70504.70504.70504.7050-
17 nov 20224.72204.72204.72204.72204.7220-
16 nov 20224.73704.73704.73704.73704.7370-
15 nov 20224.72204.72204.72204.72204.7220-
14 nov 20224.72604.72604.72604.72604.7260-
11 nov 20224.75704.75704.75704.75704.7570-
10 nov 20224.78404.78404.78404.78404.7840-
09 nov 20224.78404.78404.78404.78404.7840-
08 nov 20224.77004.77004.77004.77004.7700-
07 nov 20224.81004.81004.81004.81004.8100-
03 nov 20224.76604.76604.76604.76604.7660-
02 nov 20224.65204.65204.65204.65204.6520-
01 nov 20224.62704.62704.62704.62704.6270-
31 oct 20224.52504.52504.52504.52504.5250-
30 oct 20224.56004.56004.56004.56004.5600-
27 oct 20224.56604.56604.56604.56604.5660-
26 oct 20224.56104.56104.56104.56104.5610-
25 oct 20224.56804.56804.56804.56804.56802
24 oct 20224.55104.55104.55104.55104.5510-
23 oct 20224.53604.53604.53604.53604.53602
20 oct 20224.55504.55504.55504.55504.5550-
19 oct 20224.58104.58104.58104.58104.5810-
18 oct 20224.38304.38304.38304.38304.3830-
17 oct 20224.40804.40804.40804.40804.4080-
16 oct 20224.44304.44304.44304.44304.4430-
13 oct 20224.47004.47004.47004.47004.4700-
12 oct 20224.44704.44704.44704.44704.4470-
11 oct 20224.45404.45404.45404.45404.4540-
10 oct 20224.47504.47504.47504.47504.4750-
09 oct 20224.43704.43704.43704.43704.4370-
06 oct 20224.41504.41504.41504.41504.4150-
05 oct 20224.41504.41504.41504.41504.4150-
04 oct 20224.38804.38804.38804.38804.3880-
03 oct 20224.39104.39104.39104.39104.3910-
02 oct 20224.34104.34104.34104.34104.3410-
29 sept 20224.45204.45204.45204.45204.4520-
28 sept 20224.44604.44604.44604.44604.4460-
27 sept 20224.46104.46104.46104.46104.4610-
26 sept 20224.52504.52504.52504.52504.5250-
25 sept 20224.69304.69304.69304.69304.6930-
22 sept 20224.77404.77404.77404.77404.7740-
21 sept 20224.76804.76804.76804.76804.7680-
20 sept 20224.96004.96004.96004.96004.9600-
19 sept 20225.24405.24405.24405.24405.2440-
18 sept 20225.31305.31305.31305.31305.3130-
15 sept 20225.35705.35705.35705.35705.3570-
14 sept 20225.46205.46205.46205.46205.4620-
13 sept 20225.50805.50805.50805.50805.5080-
12 sept 20225.44905.44905.44905.44905.4490-
11 sept 20225.42005.42005.42005.42005.4200-
08 sept 20225.47505.47505.47505.47505.4750-
*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...