U.S. markets closed

Natural Gas Nov 25 (NGX25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7440+0.0320 (+0.86%)
A partir del 04:53PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 20243.73303.74403.72103.74403.7440222
23 feb 20243.73703.73703.70003.71203.7120438
22 feb 20243.73803.75103.71803.75103.7510438
21 feb 20243.74803.76303.69103.71803.7180645
20 feb 20243.61403.66903.59703.65203.65201,044
19 feb 20243.61403.61503.61403.61503.6150236
16 feb 20243.62303.63603.61803.63103.6310236
15 feb 20243.67103.67103.62103.64203.6420204
14 feb 20243.74803.74803.65803.67803.6780575
13 feb 20243.76703.78003.76003.76403.7640347
12 feb 20243.77303.77303.75003.76803.7680519
09 feb 20243.74303.76903.74303.76403.7640330
08 feb 20243.74203.75603.73203.75103.75101,578
07 feb 20243.76203.76503.73403.74403.7440220
06 feb 20243.72103.74703.71703.73703.7370767
05 feb 20243.73203.75203.72403.75203.7520372
02 feb 20243.74103.77303.73903.74703.7470617
01 feb 20243.77003.77003.73103.74503.7450301
31 ene 20243.77303.78703.74503.75203.7520352
30 ene 20243.72703.77203.72003.76803.7680384
29 ene 20243.80103.80103.73903.74203.7420463
26 ene 20243.79503.83003.78503.83003.8300133
25 ene 20243.85303.85503.76603.79503.7950203
24 ene 20243.82203.86003.81803.84903.8490731
23 ene 20243.75203.82503.75203.82103.8210107
22 ene 20243.76003.76003.75203.75503.7550477
19 ene 20243.82103.82103.80303.80303.803082
18 ene 20243.88503.88503.87603.87603.8760152
17 ene 20243.84203.90203.84203.90203.9020272
16 ene 20243.85903.88303.84203.85203.8520277
12 ene 20243.90903.93503.90303.91003.9100126
11 ene 20243.85803.95603.85803.90203.9020400
10 ene 20243.91003.92603.86603.87403.8740516
09 ene 20243.87603.93803.87603.93403.9340460
08 ene 20243.83303.87203.83303.87203.8720400
05 ene 20243.81603.88303.81603.88303.8830384
04 ene 20243.84103.85503.83103.84603.8460539
03 ene 20243.77803.81203.77803.81203.8120285
02 ene 20243.79903.79903.78103.78503.7850209
29 dic 20233.77003.77003.75003.75003.7500158
28 dic 20233.70103.76503.70103.76503.7650429
27 dic 20233.73203.73203.70503.71703.7170136
26 dic 20233.70603.71903.68303.69003.6900172
22 dic 20233.70603.73903.70403.71603.7160190
21 dic 20233.70403.79503.70403.76603.7660312
20 dic 20233.68003.72803.68003.72803.7280236
19 dic 20233.69803.71703.69803.71703.7170739
18 dic 20233.78203.81603.76503.76503.765067
15 dic 20233.72103.78603.72103.77803.7780150
14 dic 20233.65003.72103.65003.72103.7210450
13 dic 20233.58703.70103.58703.66403.6640348
12 dic 20233.59203.61103.58503.60203.6020346
11 dic 20233.63703.64703.59503.62903.6290599
08 dic 20233.71003.75203.67803.72303.72301,586
07 dic 20233.75703.79203.75703.78803.78801,161
06 dic 20233.95403.95403.80303.81903.8190810
05 dic 20234.00304.03403.99703.99703.9970338
04 dic 20234.05004.05004.01804.02404.0240270
01 dic 20234.08804.13504.08804.11704.1170138
30 nov 20234.10604.12104.10004.11704.1170212
29 nov 20234.15004.15104.13704.14904.1490102
28 nov 20234.20204.20204.11904.16604.1660368
27 nov 20234.19904.19904.19904.19904.199069
24 nov 20234.17504.21004.17504.21004.2100113
23 nov 2023------
22 nov 20234.19204.19204.17604.19004.1900270
21 nov 20234.26304.26304.22704.23304.2330162
20 nov 20234.29604.29604.28104.28104.2810199
17 nov 20234.34504.34504.33204.33304.3330267
16 nov 20234.35004.36304.34104.36304.3630126
15 nov 20234.38504.40004.36904.40004.4000347
14 nov 20234.39104.41604.37004.37404.37401,258
13 nov 20234.39904.39904.38904.39704.3970112
10 nov 20234.37604.37904.37604.37604.37604
09 nov 20234.38804.39304.38804.39304.3930144
08 nov 20234.37904.38404.37904.38404.3840195
07 nov 20234.41104.41104.39204.40504.4050111
06 nov 20234.39704.41004.39704.41004.4100280
02 nov 20234.43704.43704.41304.41304.4130130
01 nov 20234.35704.39804.35704.39804.3980420
31 oct 20234.31004.33404.30904.33404.3340388
30 oct 20234.29004.31204.29004.31204.3120452
29 oct 20234.27204.27604.27004.27604.2760190
26 oct 20234.27004.27004.27004.27004.270094
25 oct 20234.26404.26404.26404.26404.2640129
24 oct 20234.26304.26604.26204.26204.2620227
23 oct 20234.25204.25204.25204.25204.252031
22 oct 20234.25104.25104.25104.25104.251022
19 oct 20234.24504.26204.23504.24604.2460121
18 oct 20234.22004.23004.20004.23004.230077
17 oct 20234.22104.22104.22104.22104.221088
16 oct 20234.23504.23504.21004.23304.2330111
15 oct 20234.22404.24104.22004.24104.241065
12 oct 20234.25604.25604.25604.25604.2560648
11 oct 20234.25504.26004.25504.25504.2550362
10 oct 20234.25004.25004.25004.25004.250046
09 oct 20234.25504.26104.24304.26104.2610685
08 oct 20234.27004.27504.26904.26904.2690177
05 oct 20234.25104.29004.25104.28104.2810288
04 oct 20234.26704.26704.26704.26704.267090
*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...