U.S. markets close in 1 hour 9 minutes

Natural Gas Nov 30 (NGX30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.4800+0.4370 (+10.81%)
A partir del 01:09PM 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
17 jun 20243.98903.98903.98903.98903.9890-
14 jun 20243.97503.97503.97503.97503.9750-
13 jun 20243.87203.87203.87203.87203.8720-
12 jun 20243.82803.82803.82803.82803.8280-
11 jun 20243.86303.86303.86303.86303.8630-
10 jun 20243.91803.91803.91803.91803.9180-
07 jun 20243.87503.87503.87503.87503.8750-
06 jun 20243.87903.87903.87903.87903.8790-
05 jun 20243.90703.90703.90703.90703.9070-
04 jun 20243.86803.86803.86803.86803.8680-
03 jun 20244.10504.10504.10504.10504.1050-
31 may 20244.14304.14304.14304.14304.1430-
30 may 20244.20304.20304.20304.20304.2030-
29 may 20244.19704.19704.19704.19704.1970-
28 may 20244.27104.27104.27104.27104.2710-
24 may 20244.28504.28504.28504.28504.2850-
23 may 20244.26204.26204.26204.26204.2620-
22 may 20244.27404.27404.27404.27404.2740-
21 may 20244.28404.28404.28404.28404.2840-
20 may 20244.25704.25704.25704.25704.2570-
17 may 20244.18804.18804.18804.18804.1880-
16 may 20244.11704.11704.11704.11704.1170-
15 may 20244.08704.08704.08704.08704.0870-
14 may 20244.05404.05404.05404.05404.0540-
13 may 20244.03104.03104.03104.03104.0310-
10 may 20244.01604.01604.01604.01604.0160-
09 may 20243.97303.97303.97303.97303.9730-
08 may 20244.05804.05804.05804.05804.0580-
07 may 20244.13204.13204.13204.13204.1320-
06 may 20244.18904.18904.18904.18904.1890-
03 may 20244.19704.19704.19704.19704.1970-
02 may 20244.19504.19504.19504.19504.1950-
01 may 20244.21904.21904.21904.21904.2190-
30 abr 20244.22104.22104.22104.22104.2210-
29 abr 20244.21204.21204.21204.21204.2120-
26 abr 20244.24304.24304.24304.24304.2430-
25 abr 20244.26204.26204.26204.26204.2620-
24 abr 20244.23804.23804.23804.23804.2380-
23 abr 20244.26004.26004.26004.26004.2600-
22 abr 20244.28604.28604.28604.28604.2860-
19 abr 20244.28804.28804.28804.28804.2880-
18 abr 20244.27304.27304.27304.27304.2730-
17 abr 20244.28604.28604.28604.28604.2860-
16 abr 20244.29904.29904.29904.29904.2990-
15 abr 20244.24404.24404.24404.24404.2440-
12 abr 20244.15904.15904.15904.15904.1590-
11 abr 20244.09204.09204.09204.09204.0920-
10 abr 20244.02404.02404.02404.02404.0240-
09 abr 20244.01304.01304.01304.01304.0130-
08 abr 20244.05904.05904.05904.05904.0590-
05 abr 20244.06504.06504.06504.06504.0650-
04 abr 20244.05804.05804.05804.05804.0580-
03 abr 20244.06004.06004.06004.06004.0600-
02 abr 20243.98903.98903.98903.98903.9890-
01 abr 20243.90503.90503.90503.90503.9050-
28 mar 20243.86603.86603.86603.86603.8660-
27 mar 20243.77303.77303.77303.77303.7730-
26 mar 20243.78803.78803.78803.78803.7880-
25 mar 20243.78603.78603.78603.78603.7860-
22 mar 20243.85403.85403.85403.85403.8540-
21 mar 20243.81203.81203.81203.81203.8120-
20 mar 20243.84603.84603.84603.84603.8460-
19 mar 20243.86103.86103.86103.86103.8610-
18 mar 20243.87503.87503.87503.87503.8750-
15 mar 20243.82103.82103.82103.82103.8210-
14 mar 20243.83003.83003.83003.83003.8300-
13 mar 20243.82503.82503.82503.82503.8250-
12 mar 20243.82803.82803.82803.82803.8280-
11 mar 20243.84703.84703.84703.84703.8470-
08 mar 20243.83103.83103.83103.83103.8310-
07 mar 20243.78903.78903.78903.78903.7890-
06 mar 20243.78503.78503.78503.78503.7850-
05 mar 20243.76303.76303.76303.76303.7630-
04 mar 20243.73103.73103.73103.73103.7310-
01 mar 20243.74903.74903.74903.74903.7490-
29 feb 20243.77703.77703.77703.77703.7770-
28 feb 20243.77603.77603.77603.77603.7760-
27 feb 20243.75603.75603.75603.75603.7560-
26 feb 20243.75203.75203.75203.75203.7520-
23 feb 20243.74803.74803.74803.74803.7480-
22 feb 20243.79503.79503.79503.79503.7950-
21 feb 20243.70103.70103.70103.70103.7010-
20 feb 20243.69303.69303.69303.69303.6930-
16 feb 20243.68103.68103.68103.68103.6810-
15 feb 20243.70103.70103.70103.70103.7010-
14 feb 20243.76903.76903.76903.76903.7690-
13 feb 20243.79703.79703.79703.79703.7970-
12 feb 20243.75603.75603.75603.75603.7560-
09 feb 20243.75903.75903.75903.75903.7590-
08 feb 20243.76003.76003.76003.76003.7600-
07 feb 20243.82003.82003.82003.82003.8200-
06 feb 20243.86703.86703.86703.86703.8670-
05 feb 20243.84903.84903.84903.84903.8490-
02 feb 20243.88103.88103.88103.88103.8810-
01 feb 20243.80803.80803.80803.80803.8080-
31 ene 20243.71003.71003.71003.71003.7100-
30 ene 20243.71203.71203.71203.71203.7120-
29 ene 20243.57803.57803.57803.57803.5780-
26 ene 20243.67103.67103.67103.67103.6710-
25 ene 20243.74103.74103.74103.74103.7410-
*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...