U.S. markets close in 2 hours 28 minutes

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 09:07AM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 ago 20224.58604.58604.58604.58604.5860-
09 ago 20224.55604.55604.55604.55604.5560-
08 ago 20224.51904.51904.51904.51904.5190-
05 ago 20224.55704.55704.55704.55704.5570-
04 ago 20224.60104.60104.60104.60104.6010-
03 ago 20224.63204.63204.63204.63204.6320-
02 ago 20224.60004.60004.60004.60004.6000-
01 ago 20224.59804.59804.59804.59804.5980-
29 jul 20224.61504.61504.61504.61504.6150-
28 jul 20224.51904.51904.51904.51904.5190-
27 jul 20224.54304.54304.54304.54304.5430-
26 jul 20224.54504.54504.54504.54504.5450-
25 jul 20224.51804.51804.51804.51804.5180-
22 jul 20224.41204.41204.41204.41204.4120-
21 jul 20224.40804.40804.40804.40804.4080-
20 jul 20224.50304.50304.50304.50304.5030-
19 jul 20224.36004.36004.36004.36004.3600-
18 jul 20224.33304.33304.33304.33304.3330-
15 jul 20224.43304.43304.43304.43304.4330-
14 jul 20224.35904.35904.35904.35904.3590-
13 jul 20224.40304.40304.40304.40304.4030-
12 jul 20224.34104.34104.34104.34104.3410-
11 jul 20224.43904.43904.43904.43904.4390-
08 jul 20224.40504.40504.40504.40504.4050-
07 jul 20224.40604.40604.40604.40604.4060-
06 jul 20224.34604.34604.34604.34604.3460-
05 jul 20224.25404.25404.25404.25404.2540-
04 jul 2022------
01 jul 20224.40404.40404.40404.40404.4040-
30 jun 20224.31604.31604.31604.31604.3160-
29 jun 20224.57104.57104.57104.57104.5710-
28 jun 20224.62104.62104.62104.62104.6210-
27 jun 20224.65104.65104.65104.65104.6510-
24 jun 20224.60904.60904.60904.60904.6090-
23 jun 20224.83304.83304.83304.83304.8330-
22 jun 20224.76104.76104.76104.76104.7610-
21 jun 20224.70604.70604.70604.70604.7060-
20 jun 2022------
17 jun 20224.71904.71904.71904.71904.7190-
16 jun 20224.82204.82204.82204.82204.8220-
15 jun 20224.80804.80804.80804.80804.8080-
14 jun 20224.74704.74704.74704.74704.7470-
13 jun 20224.82504.82504.82504.82504.8250-
10 jun 20224.88204.88204.88204.88204.8820-
09 jun 20224.89204.89204.89204.89204.8920-
08 jun 20224.80604.80604.80604.80604.8060-
07 jun 20224.75104.75104.75104.75104.7510-
06 jun 20224.67104.67104.67104.67104.6710-
03 jun 20224.68704.68704.68704.68704.6870-
02 jun 20224.64004.64004.64004.64004.6400-
01 jun 20224.63404.63404.63404.63404.6340-
31 may 20224.58204.58204.58204.58204.5820-
30 may 2022------
27 may 20224.65104.65104.65104.65104.6510-
26 may 20224.62704.62704.62704.62704.6270-
25 may 20224.59804.59804.59804.59804.5980-
24 may 20224.56704.56704.56704.56704.5670-
23 may 20224.49904.49904.49904.49904.4990-
20 may 20224.45804.45804.45804.45804.4580-
19 may 20224.44904.44904.44904.44904.4490-
18 may 20224.51004.51004.51004.51004.5100-
17 may 20224.58804.58804.58804.58804.5880-
16 may 20224.44904.44904.44904.44904.4490-
13 may 20224.41904.41904.41904.41904.4190-
12 may 20224.34504.34504.34504.34504.3450-
11 may 20224.33504.33504.33504.33504.3350-
10 may 20224.27604.27604.27604.27604.2760-
09 may 20224.23804.23804.23804.23804.2380-
06 may 20224.31504.31504.31504.31504.3150-
05 may 20224.34904.34904.34904.34904.3490-
04 may 20224.31604.31604.31604.31604.3160-
03 may 20224.26604.26604.26604.26604.2660-
02 may 20224.23804.23804.23804.23804.2380-
29 abr 20224.39904.39904.39904.39904.3990-
28 abr 20224.40604.40604.40604.40604.4060-
27 abr 20224.41504.41504.41504.41504.4150-
26 abr 20224.35604.35604.35604.35604.3560-
25 abr 20224.29104.29104.29104.29104.2910-
22 abr 20224.27604.27604.27604.27604.2760-
21 abr 20224.44904.44904.44904.44904.4490-
20 abr 20224.52604.52604.52604.52604.5260-
19 abr 20224.53504.53504.53504.53504.5350-
18 abr 20224.55704.55704.55704.55704.5570-
14 abr 20224.54204.54204.54204.54204.5420-
13 abr 20224.54004.54004.54004.54004.5400-
12 abr 20224.50204.50204.50204.50204.5020-
11 abr 20224.48004.48004.48004.48004.4800-
08 abr 20224.43104.43104.43104.43104.4310-
07 abr 20224.45804.45804.45804.45804.4580-
06 abr 20224.43104.43104.43104.43104.4310-
05 abr 20224.45004.45004.40404.40404.40404
04 abr 20224.38604.38604.38604.38604.3860-
01 abr 20224.31904.31904.31904.31904.3190-
31 mar 20224.26204.26204.26204.26204.2620-
30 mar 20224.16904.16904.16904.16904.1690-
29 mar 20224.05604.05604.05604.05604.0560-
28 mar 20224.04204.04204.04204.04204.0420-
25 mar 20223.95003.95003.95003.95003.9500-
24 mar 20223.90403.90403.90403.90403.9040-
23 mar 20223.87803.87803.87803.87803.8780-
*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...