U.S. markets open in 4 hours 58 minutes

Natural Gas Nov 26 (NGX26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1950-0.0070 (-0.17%)
A partir del 12:35PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 20244.20004.20204.19504.19504.195012
15 abr 20244.16004.20004.16004.20004.200060
12 abr 20244.15304.16004.13904.15304.1530350
11 abr 20244.10904.10904.10904.10904.1090198
10 abr 20244.05304.07004.04504.05304.053032
09 abr 20244.04004.04304.02804.04304.043045
08 abr 20244.00804.01704.00804.01704.01706
05 abr 20244.00504.01204.00004.00004.0000545
04 abr 20244.00004.01004.00004.00504.005045
03 abr 20244.00504.04004.00504.04004.0400120
02 abr 20244.01004.02004.01004.01304.013067
01 abr 20243.96004.00403.96004.00404.0040194
28 mar 20243.95303.99403.94803.99403.9940125
27 mar 20243.94503.94803.94503.94803.94805
26 mar 20243.93103.95803.93103.95803.958010
25 mar 20243.92903.92903.91003.92903.92905
22 mar 20243.93203.93203.93203.93203.9320-
21 mar 20243.93903.93903.93903.93903.939020
20 mar 20243.95303.95303.95303.95303.95302
19 mar 20243.98703.98703.97803.97803.978050
18 mar 20243.97003.99303.97003.99303.993016
15 mar 20243.95703.95703.95703.95703.95701
14 mar 20244.05004.05003.99404.00304.003033
13 mar 20244.01004.01003.98703.98703.98701
12 mar 20243.98103.98103.98103.98103.98107
11 mar 20243.98703.98703.98703.98703.9870-
08 mar 20244.01004.01003.99103.99103.99101
07 mar 20244.01504.01504.01504.01504.01504
06 mar 20244.02804.02804.02804.02804.02801
05 mar 20244.02904.02904.02904.02904.0290-
04 mar 20244.02104.02104.02104.02104.02101
01 mar 20243.99203.99203.99203.99203.9920-
29 feb 20244.00104.00104.00104.00104.00103
28 feb 20244.03304.03304.03304.03304.033016
27 feb 20244.00504.00504.00504.00504.005026
26 feb 20243.99703.99703.99703.99703.997023
23 feb 20243.97103.98003.97103.98003.980016
22 feb 20244.00604.00604.00604.00604.006059
21 feb 20243.96003.96903.96003.96903.969013
20 feb 20243.90003.90703.90003.90703.90701
16 feb 20243.86803.86803.86803.86803.8680-
15 feb 20243.90603.90603.90603.90603.9060-
14 feb 20243.95303.95303.95303.95303.953010
13 feb 20243.98803.98803.98803.98803.9880137
12 feb 20243.97903.97903.97903.97903.97901
09 feb 20243.99703.99703.99703.99703.9970-
08 feb 20243.98403.98403.98403.98403.98406
07 feb 20243.98503.99303.96503.99303.993047
06 feb 20243.95303.98603.95303.98603.986019
05 feb 20243.97103.98503.96103.98503.98502
02 feb 20243.99903.99903.99903.99903.9990-
01 feb 20243.96303.96303.96303.96303.963010
31 ene 20243.97003.97003.97003.97003.9700-
30 ene 20243.95603.95603.95603.95603.9560-
29 ene 20243.95803.95803.95803.95803.9580-
26 ene 20243.98503.98503.98503.98503.9850-
25 ene 20243.96603.96603.96603.96603.966011
24 ene 20244.04904.04904.04904.04904.049023
23 ene 20244.07904.07904.07904.07904.0790-
22 ene 20244.01404.01404.01404.01404.014022
19 ene 20244.03904.03904.02504.03904.039017
18 ene 20244.05704.05704.05704.05704.0570-
17 ene 20244.02004.06404.02004.06404.064014
16 ene 20244.02004.02004.02004.02004.020027
12 ene 20244.02504.02504.02504.02504.025020
11 ene 20244.03204.03204.03204.03204.03203
10 ene 20244.05004.05004.04804.04804.04802
09 ene 20244.07604.07604.07604.07604.07603
08 ene 20244.09304.09304.09304.09304.093016
05 ene 20244.06804.06804.06804.06804.0680-
04 ene 20244.02604.02604.02604.02604.0260119
03 ene 20244.01804.01804.01804.01804.0180-
02 ene 20244.01404.03004.01404.01404.01401
29 dic 20234.01304.02104.01204.01204.01203
28 dic 20233.99203.99203.99203.99203.9920-
27 dic 20233.96703.96703.96703.96703.9670-
26 dic 20233.91903.91903.91903.91903.9190-
22 dic 20233.94603.94603.94603.94603.946012
21 dic 20234.01804.01804.01804.01804.0180-
20 dic 20234.00804.00804.00804.00804.008040
19 dic 20233.98103.98103.98103.98103.9810-
18 dic 20234.01804.01804.01804.01804.0180-
15 dic 20234.01204.01204.01204.01204.012013
14 dic 20233.93503.93503.93503.93503.935010
13 dic 20233.88303.88303.88303.88303.88304
12 dic 20233.85003.85003.85003.85003.850045
11 dic 20233.82503.82503.82503.82503.8250358
08 dic 20233.86203.86203.86203.86203.862021
07 dic 20233.92103.92103.92103.92103.9210210
06 dic 20233.93103.93103.93103.93103.931035
05 dic 20234.11104.11104.11104.11104.111036
04 dic 20234.10904.10904.10904.10904.109017
01 dic 20234.14204.14204.14204.14204.1420-
30 nov 20234.12004.12004.12004.12004.120012
29 nov 20234.18004.18004.18004.18004.180086
28 nov 20234.17504.17504.17504.17504.1750-
27 nov 20234.23204.23204.23204.23204.2320-
24 nov 20234.23504.23504.23504.23504.2350-
23 nov 2023------
22 nov 20234.21304.21304.21304.21304.21301
*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...