U.S. markets closed

Natural Gas Nov 24 (NGX24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.9510+0.0260 (+0.89%)
A partir del 04:52PM EDT. Mercado abierto.
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20242.91602.95402.90802.95102.95108,107
11 abr 20242.94102.96202.91902.92502.925013,181
10 abr 20242.96302.98702.94102.95902.95908,888
09 abr 20242.95102.99302.92802.94602.946011,512
08 abr 20242.88302.95502.88302.94802.94807,965
05 abr 20242.88402.92702.87402.90102.90107,871
04 abr 20242.96402.96402.88902.89602.89609,761
03 abr 20242.98603.01502.95402.96302.96307,428
02 abr 20243.00403.01302.94603.00903.009010,823
01 abr 20242.91503.00602.91302.99702.997010,330
28 mar 20242.88002.93902.86802.93002.93006,606
27 mar 20242.91002.91002.85702.87002.87005,942
26 mar 20242.91902.94802.90702.91902.91905,681
25 mar 20242.90702.92602.87802.91002.91003,426
22 mar 20242.93302.93502.89402.91402.91404,528
21 mar 20242.94202.94202.90602.92602.92608,362
20 mar 20243.03503.03502.94202.96202.96206,922
19 mar 20243.01103.04702.99203.02003.02009,113
18 mar 20242.99303.04502.98503.01203.01208,796
15 mar 20243.02103.03402.95702.96102.96106,603
14 mar 20242.96303.03102.93603.02103.021014,117
13 mar 20242.93402.96102.89402.94702.94709,540
12 mar 20242.92702.96502.91102.93302.93307,460
11 mar 20242.97502.98802.92302.93702.93705,909
08 mar 20242.96002.99102.93302.96302.96307,362
07 mar 20243.02403.02502.94502.96602.96607,973
06 mar 20243.05403.08503.01703.03003.03003,756
05 mar 20243.05603.11003.03903.06703.06709,396
04 mar 20243.02703.11303.02703.07103.071010,028
01 mar 20243.00803.01702.96302.99202.99204,494
29 feb 20243.01403.03402.99003.02503.025011,057
28 feb 20242.99103.05602.97003.03703.03706,430
27 feb 20242.91603.01502.91302.99702.99708,062
26 feb 20242.88002.95702.88002.92902.92904,234
23 feb 20242.97602.97602.86702.87202.87206,604
22 feb 20242.94402.99502.87802.97002.970011,125
21 feb 20242.88402.94802.83802.92802.928013,904
20 feb 20242.72202.86802.69602.71802.71806,881
16 feb 20242.75402.76802.71002.75402.75406,865
15 feb 20242.75302.79502.71402.73202.73209,689
14 feb 20242.85902.86402.74102.76002.76009,179
13 feb 20242.88602.90902.83102.86402.864011,522
12 feb 20242.89402.94502.88002.89902.899010,155
09 feb 20242.92702.94002.87702.93502.93509,912
08 feb 20242.94202.95502.90402.94302.943014,118
07 feb 20242.94702.96802.92102.93902.939010,265
06 feb 20242.98302.99302.94602.95702.95705,945
05 feb 20243.03403.04502.98403.01903.01905,331
02 feb 20243.02603.05002.99903.04103.04104,671
01 feb 20243.07903.09103.00503.02203.02205,888
31 ene 20243.03603.09003.00703.05003.05003,608
30 ene 20243.02503.06703.00003.04803.04803,338
29 ene 20243.12303.12303.00803.02803.02805,193
26 ene 20243.11703.15603.07103.13903.13903,454
25 ene 20243.18603.21803.09403.12303.12305,022
24 ene 20243.14203.19603.11203.18103.18107,039
23 ene 20243.04003.13103.00803.11803.11807,110
22 ene 20243.08003.09103.02603.04003.04006,566
19 ene 20243.24003.24303.09503.13903.13909,409
18 ene 20243.26003.26503.20603.24203.24204,616
17 ene 20243.22503.30603.21103.28303.28303,469
16 ene 20243.28203.29403.20803.25303.25305,199
12 ene 20243.31303.36603.28703.36103.36105,297
11 ene 20243.27103.37803.24203.29903.29905,126
10 ene 20243.33803.34203.25803.29203.29206,266
09 ene 20243.25103.42903.24903.36903.36904,955
08 ene 20243.28403.29203.15903.28903.28903,660
05 ene 20243.23203.29203.17603.28803.28803,032
04 ene 20243.18403.25103.17603.23603.23603,681
03 ene 20243.13703.19103.13403.16403.16403,072
02 ene 20243.13803.17503.10703.13703.13704,899
29 dic 20233.10603.13203.07903.09103.09103,188
28 dic 20233.03003.11003.01503.09603.09602,507
27 dic 20233.05903.09903.02603.03203.03202,074
26 dic 20233.01403.04302.99103.01603.01601,435
22 dic 20233.03803.07002.98703.05703.05702,804
21 dic 20232.97703.07402.96403.05103.05102,623
20 dic 20233.05303.05302.94902.99402.99404,491
19 dic 20233.09503.09502.99303.01303.01304,688
18 dic 20233.15003.16403.10203.10903.10902,667
15 dic 20233.09903.14303.06203.12903.12904,351
14 dic 20233.02203.10003.00503.07303.07306,479
13 dic 20232.88303.05302.88303.00903.00906,166
12 dic 20232.95402.96702.90002.91202.91209,409
11 dic 20233.06503.06602.88902.98102.981016,027
08 dic 20233.18703.18803.10103.14403.14408,042
07 dic 20233.20303.22703.13503.20903.20904,916
06 dic 20233.35903.38503.19703.22203.22206,446
05 dic 20233.39803.43403.35803.38703.38702,281
04 dic 20233.40103.40303.34703.37903.37903,264
01 dic 20233.45803.48003.42403.45703.45701,779
30 nov 20233.47503.48803.43003.45603.45603,457
29 nov 20233.46603.50003.46003.48103.48102,879
28 nov 20233.56303.56603.48503.51403.51403,177
27 nov 20233.50503.55003.47503.54903.54904,594
24 nov 20233.52003.54703.48803.54703.54702,132
23 nov 20233.52003.54403.52003.54303.54301,965
22 nov 20233.50803.53103.49003.52603.52601,965
21 nov 20233.54903.56203.50803.52503.52503,780
20 nov 20233.58303.58303.54303.55603.55603,942
*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...