U.S. markets open in 3 hours 21 minutes

Natural Gas Nov 28 (NGX28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1780+0.0260 (+0.63%)
A partir del 11:09AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20244.15204.15204.15204.15204.15201
21 may 20244.17604.17604.17604.17604.17601
20 may 20244.17804.17804.14704.14704.14707
17 may 20244.15804.15804.15804.15804.1580-
16 may 20244.09904.09904.09904.09904.0990-
15 may 20244.06904.06904.06904.06904.0690-
14 may 20244.05104.05104.05104.05104.0510-
13 may 20244.03804.03804.03804.03804.0380-
10 may 20244.02304.02304.02304.02304.0230-
09 may 20243.95803.95803.95803.95803.95806
08 may 20244.03604.03604.03604.03604.0360-
07 may 20244.10304.10304.10304.10304.1030-
06 may 20244.16004.16004.16004.16004.1600-
03 may 20244.14704.14704.14704.14704.1470-
02 may 20244.17904.17904.17904.17904.1790-
01 may 20244.17204.17204.17204.17204.1720-
30 abr 20244.17404.17404.17404.17404.1740-
29 abr 20244.15004.15004.15004.15004.15002
26 abr 20244.13704.13704.13704.13704.13701
25 abr 20244.13004.13004.13004.13004.1300-
24 abr 20244.12304.12304.12304.12304.12301
23 abr 20244.13204.13204.13204.13204.1320-
22 abr 20244.12304.12304.12304.12304.1230-
19 abr 20244.12504.12504.12504.12504.1250-
18 abr 20244.12204.12204.12204.12204.1220-
17 abr 20244.11004.13504.11004.13504.135030
16 abr 20244.16504.16504.16504.16504.1650-
15 abr 20244.11504.11504.11504.11504.1150-
12 abr 20244.07104.07104.07104.07104.0710-
11 abr 20244.03104.03104.03104.03104.0310-
10 abr 20243.94703.94703.94703.94703.9470-
09 abr 20243.92703.92703.92703.92703.9270-
08 abr 20243.95203.95203.94603.94603.94601
05 abr 20243.95203.95203.95203.95203.9520-
04 abr 20243.94503.94503.94503.94503.9450-
03 abr 20243.94703.94703.94703.94703.9470-
02 abr 20243.98103.98103.98103.98103.9810-
01 abr 20243.88903.93203.88903.93203.93201
28 mar 20243.89303.89303.89303.89303.8930-
27 mar 20243.86703.86703.86703.86703.86701
26 mar 20243.88203.88203.88203.88203.8820-
25 mar 20243.86603.86603.86603.86603.8660-
22 mar 20243.93403.93403.93403.93403.9340-
21 mar 20243.89203.89203.89203.89203.8920-
20 mar 20243.91103.91103.91103.91103.9110-
19 mar 20243.93203.93203.93203.93203.9320-
18 mar 20243.91803.91803.91803.91803.9180-
15 mar 20243.92003.92003.92003.92003.92001
14 mar 20243.92903.92903.92903.92903.9290-
13 mar 20243.92403.92403.92403.92403.9240-
12 mar 20243.92703.92703.92703.92703.9270-
11 mar 20243.94603.94603.94603.94603.9460-
08 mar 20243.93003.93003.93003.93003.9300-
07 mar 20243.88803.88803.88803.88803.8880-
06 mar 20243.88403.88403.88403.88403.8840-
05 mar 20243.87903.87903.87903.87903.8790-
04 mar 20243.86303.86303.86303.86303.8630-
01 mar 20243.86503.86503.86503.86503.8650-
29 feb 20243.89303.89303.89303.89303.89301
28 feb 20243.89003.89003.89003.89003.8900-
27 feb 20243.87003.87003.87003.87003.8700-
26 feb 20243.86603.86603.86603.86603.8660-
23 feb 20243.86203.86203.86203.86203.8620-
22 feb 20243.90803.90803.90803.90803.9080-
21 feb 20243.85803.85803.85803.85803.8580-
20 feb 20243.82103.82103.82103.82103.8210-
16 feb 20243.83103.83103.83103.83103.8310-
15 feb 20243.85103.85103.85103.85103.8510-
14 feb 20243.87803.87803.87803.87803.8780-
13 feb 20243.90603.90603.90603.90603.9060-
12 feb 20243.86503.86503.86503.86503.8650-
09 feb 20243.88403.88403.88403.88403.8840-
08 feb 20243.88503.88503.88503.88503.8850-
07 feb 20243.90303.90303.90303.90303.9030-
06 feb 20243.90303.90303.90303.90303.9030-
05 feb 20243.91803.91803.91803.91803.9180-
02 feb 20243.93803.93803.93803.93803.9380-
01 feb 20243.85503.85503.85503.85503.8550-
31 ene 20243.85703.85703.85703.85703.8570-
30 ene 20243.83303.83303.83303.83303.8330-
29 ene 20243.82303.82303.82303.82303.8230-
26 ene 20243.85403.85403.85403.85403.8540-
25 ene 20243.83603.83603.83603.83603.8360-
24 ene 20243.93603.93603.93603.93603.9360-
23 ene 20243.96403.96403.96403.96403.9640-
22 ene 20243.85103.85103.85103.85103.8510-
19 ene 20243.92203.92203.92203.92203.9220-
18 ene 20243.97903.97903.97903.97903.9790-
17 ene 20243.97703.97703.97703.97703.9770-
16 ene 20243.93503.93503.93503.93503.9350-
12 ene 20243.95303.95303.95303.95303.9530-
11 ene 20243.95703.95703.95703.95703.9570-
10 ene 20244.00104.00104.00104.00104.0010-
09 ene 20244.05004.05004.05004.05004.0500-
08 ene 20243.99503.99503.99503.99503.9950-
05 ene 20243.98503.98503.98503.98503.9850-
04 ene 20243.94303.94303.94303.94303.9430-
03 ene 20243.95403.95403.95403.95403.9540-
02 ene 20243.91903.91903.91903.91903.9190-
29 dic 20233.92303.92303.92303.92303.9230-
*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...