U.S. markets closed

Natural Gas Nov 25 (NGX25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.8790-0.0180 (-0.46%)
A partir del 04:02PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20243.86403.89303.85003.87903.8790779
17 jun 20243.81703.85703.81103.85303.85301,587
14 jun 20243.87603.87603.84003.85403.85401,587
13 jun 20243.93103.94103.82903.87903.87901,015
12 jun 20243.92103.94703.86903.90803.9080797
11 jun 20243.89903.94403.87603.94003.94001,515
10 jun 20243.90603.90703.82503.86703.86701,618
07 jun 20243.85903.85903.82703.85503.85501,540
06 jun 20243.81703.86303.81203.84503.84501,117
05 jun 20243.76603.83403.76003.83403.83401,075
04 jun 20243.80003.82803.75703.77203.7720671
03 jun 20243.82203.83903.78603.82003.82001,234
31 may 20243.76503.78903.73903.78903.78901,124
30 may 20243.75803.78103.74003.77603.77601,509
29 may 20243.78503.79303.76003.77403.77401,776
28 may 20243.78003.81703.77403.80503.80501,020
24 may 20243.84103.84103.77803.80003.8000853
23 may 20243.85703.90803.82803.84103.84101,596
22 may 20243.79203.86403.79203.86003.8600790
21 may 20243.83803.83803.78503.81203.81201,092
20 may 20243.84703.85103.83503.83803.8380491
17 may 20243.84103.85103.82503.83603.8360757
16 may 20243.79903.83203.79603.82603.8260676
15 may 20243.75703.79703.75703.78903.78901,615
14 may 20243.73403.75803.73403.74403.74401,220
13 may 20243.72103.73603.70003.73503.7350651
10 may 20243.72803.72803.70003.72403.7240993
09 may 20243.77203.77203.70303.71203.71201,521
08 may 20243.84303.84303.77503.78103.7810726
07 may 20243.85403.85403.81803.83103.8310407
06 may 20243.83403.87703.83403.85103.8510903
03 may 20243.85603.85703.82803.85503.85501,092
02 may 20243.86203.86503.84303.86003.8600419
01 may 20243.85703.87403.84803.86703.8670321
30 abr 20243.87803.88303.86803.88303.8830754
29 abr 20243.92903.92903.88103.89803.8980562
26 abr 20243.87003.88303.86503.87803.8780540
25 abr 20243.88303.88303.86003.87103.8710483
24 abr 20243.88703.88703.87103.87803.8780621
23 abr 20243.86503.88203.85603.87403.87401,093
22 abr 20243.85803.86303.85003.86303.8630603
19 abr 20243.83503.84903.83503.84103.8410507
18 abr 20243.81403.85003.81403.83903.83901,019
17 abr 20243.83503.83503.81603.82303.82302,952
16 abr 20243.83303.87803.82503.86603.86601,294
15 abr 20243.83203.84403.81903.84403.8440589
12 abr 20243.82803.86503.82603.85403.85402,144
11 abr 20243.81503.83103.81403.82503.82501,444
10 abr 20243.81103.82403.80603.80803.8080408
09 abr 20243.79303.81503.78503.80003.8000557
08 abr 20243.77003.79203.77003.79103.7910190
05 abr 20243.74803.77703.74703.76603.7660565
04 abr 20243.78503.79703.75803.76003.7600517
03 abr 20243.78803.81003.78803.78903.7890380
02 abr 20243.80603.81603.78903.80803.8080692
01 abr 20243.78903.81303.78703.81303.8130408
28 mar 20243.75503.78703.75003.78703.7870372
27 mar 20243.75503.75703.73803.75103.7510297
26 mar 20243.72003.78103.72003.76003.7600531
25 mar 20243.70003.72903.69003.72503.7250161
22 mar 20243.71903.73403.71103.72103.7210322
21 mar 20243.70603.73003.70403.73003.7300532
20 mar 20243.77603.77603.72803.74303.7430325
19 mar 20243.78003.80803.75103.78403.7840478
18 mar 20243.76103.78203.74603.78203.7820255
15 mar 20243.75503.77003.72803.72803.7280263
14 mar 20243.76603.76603.76603.76603.7660375
13 mar 20243.71703.75503.71703.74703.7470230
12 mar 20243.74803.74803.72703.73703.7370789
11 mar 20243.73503.76003.73503.75203.7520258
08 mar 20243.77503.79003.77503.77803.7780157
07 mar 20243.78703.80103.78703.79003.7900645
06 mar 20243.81503.83003.79503.80503.8050355
05 mar 20243.80403.82003.80403.81903.8190208
04 mar 20243.81203.81303.79503.81303.8130377
01 mar 20243.77603.77903.77003.77903.7790167
29 feb 20243.76703.77603.76203.77503.7750189
28 feb 20243.75103.78503.75103.78003.7800520
27 feb 20243.76703.78703.74003.76103.7610931
26 feb 20243.73303.74403.72103.74003.7400267
23 feb 20243.73703.73703.70003.71203.7120450
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
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
*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...