U.S. markets closed

Natural Gas Nov 26 (NGX26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.0540-0.0060 (-0.15%)
A partir del 11:23AM EDT. Mercado abierto.
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20244.05404.05404.05404.05404.05401
20 jun 20244.08004.08004.05604.06004.06008
19 jun 2024------
18 jun 20244.08904.08904.08904.08904.08906
17 jun 20244.07504.07504.07504.07504.0750113
14 jun 20244.03504.05804.03504.05804.0580138
13 jun 20244.03604.05004.01504.05004.0500557
12 jun 20244.05704.06604.05004.06604.0660278
11 jun 20244.08104.09204.08104.08204.082048
10 jun 20244.07104.07104.06504.06504.065021
07 jun 20244.06504.07404.06504.06504.065053
06 jun 20244.10704.10704.08404.08404.0840785
05 jun 20244.10004.11204.10004.11204.112035
04 jun 20244.07504.07504.07504.07504.075026
03 jun 20244.09504.09504.08204.08804.088045
31 may 20244.07704.07704.07704.07704.077033
30 may 20244.08504.08504.08504.08504.085055
29 may 20244.09604.09604.09604.09604.096041
28 may 20244.13104.13104.13104.13104.1310-
24 may 20244.13504.13504.13504.13504.1350-
23 may 20244.18004.18004.16404.16404.1640760
22 may 20244.19404.19404.19404.19404.1940110
21 may 20244.19604.19604.19604.19604.1960350
20 may 20244.22504.22504.22404.22404.224041
17 may 20244.21904.21904.21004.21004.210061
16 may 20244.18304.19704.18304.19704.1970153
15 may 20244.15304.15304.15304.15304.15301
14 may 20244.12304.12304.12304.12304.123031
13 may 20244.11204.11204.11204.11204.1120-
10 may 20244.08504.10704.08504.10704.10709
09 may 20244.07904.07904.07004.07904.079010
08 may 20244.12604.12604.12604.12604.12602
07 may 20244.20004.20004.16704.16704.1670128
06 may 20244.21404.21404.21404.21404.2140120
03 may 20244.24104.24104.21204.21204.21203
02 may 20244.24104.24104.24104.24104.2410-
01 may 20244.25904.25904.25904.25904.259063
30 abr 20244.26004.27404.24704.27404.2740130
29 abr 20244.25804.25804.25804.25804.2580116
26 abr 20244.23804.23804.23804.23804.2380117
25 abr 20244.21604.21604.21604.21604.2160-
24 abr 20244.23104.23104.23104.23104.23101
23 abr 20244.19804.19804.19804.19804.198010
22 abr 20244.20104.20104.20104.20104.20108
19 abr 20244.18504.18504.18004.18004.180030
18 abr 20244.18004.18004.17004.17304.173055
17 abr 20244.18504.18504.17804.18204.1820516
16 abr 20244.20004.20204.19504.20204.202012
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-
*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...