U.S. markets closed

Henry Hub Natural Gas Futures,N (NGX30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.2810-0.0030 (-0.09%)
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20234.42604.42604.42604.42604.4260-
06 feb 20234.33004.33004.33004.33004.3300-
03 feb 20234.26104.26104.26104.26104.2610-
02 feb 20234.31004.31004.31004.31004.3100-
01 feb 20234.33004.33004.33004.33004.3300-
31 ene 20234.65904.65904.65904.65904.6590-
30 ene 20234.63804.63804.63804.63804.6380-
27 ene 20234.71704.71704.71704.71704.7170-
26 ene 20234.72604.72604.72604.72604.7260-
25 ene 20234.71904.71904.71904.71904.7190-
24 ene 20234.77604.77604.77604.77604.7760-
23 ene 20234.80704.80704.80704.80704.8070-
20 ene 20234.96004.96004.96004.96004.9600-
19 ene 20234.99604.99604.99604.99604.9960-
18 ene 20234.95604.95604.95604.95604.9560-
17 ene 20234.91104.91104.91104.91104.9110-
16 ene 2023------
13 ene 20234.89504.89504.89504.89504.8950-
12 ene 20234.88604.88604.88604.88604.8860-
11 ene 20234.88704.88704.88704.88704.8870-
10 ene 20234.92104.92104.92104.92104.9210-
09 ene 20234.89704.89704.89704.89704.8970-
06 ene 20234.88904.88904.88904.88904.8890-
05 ene 20234.94504.94504.94504.94504.9450-
04 ene 20235.03305.03305.03305.03305.0330-
03 ene 20235.03005.03005.03005.03005.0300-
02 ene 2023------
30 dic 20225.08405.08405.08405.08405.0840-
29 dic 20225.07505.07505.07505.07505.0750-
28 dic 20225.08405.08405.08405.08405.0840-
27 dic 20225.16205.16205.16205.16205.1620-
26 dic 2022------
23 dic 20225.07605.07605.07605.07605.0760-
22 dic 20225.06305.06305.06305.06305.0630-
21 dic 20225.14605.14605.14605.14605.1460-
20 dic 20225.23405.23405.23405.23405.2340-
19 dic 20225.23905.23905.23905.23905.2390-
16 dic 20225.26305.26305.26305.26305.2630-
15 dic 20225.21005.21005.21005.21005.2100-
14 dic 20225.16905.16905.16905.16905.16906
13 dic 20225.25105.25105.25105.25105.2510-
12 dic 20225.26305.26305.26305.26305.2630-
09 dic 20225.17905.17905.17905.17905.1790-
08 dic 20225.17505.17505.17505.17505.1750-
07 dic 20225.11505.11505.11505.11505.1150-
06 dic 20225.11005.11005.11005.11005.1100-
05 dic 20225.09705.09705.09705.09705.0970-
02 dic 20225.08905.08905.08905.08905.0890-
01 dic 20225.09305.09305.09305.09305.0930-
30 nov 20225.11305.11305.11305.11305.1130-
29 nov 20225.12605.12605.12605.12605.1260-
28 nov 20225.15205.15205.15205.15205.1520-
25 nov 20225.08405.08405.08405.08405.0840-
23 nov 20225.09005.09005.09005.09005.0900-
22 nov 20224.95404.95404.95404.95404.9540-
21 nov 20224.97004.97004.97004.97004.9700-
18 nov 20225.01505.01505.01505.01505.0150-
17 nov 20225.03205.03205.03205.03205.0320-
16 nov 20225.04705.04705.04705.04705.0470-
15 nov 20225.03205.03205.03205.03205.0320-
14 nov 20225.03605.03605.03605.03605.0360-
11 nov 20225.06705.06705.06705.06705.0670-
10 nov 20225.09405.09405.09405.09405.0940-
09 nov 20225.09405.09405.09405.09405.0940-
08 nov 20225.08005.08005.08005.08005.0800-
07 nov 20225.12005.12005.12005.12005.1200-
03 nov 2022------
02 nov 20224.96204.96204.96204.96204.9620-
01 nov 20224.93704.93704.93704.93704.9370-
31 oct 20224.83504.83504.83504.83504.8350-
30 oct 20224.87004.87004.87004.87004.8700-
27 oct 20224.87604.87604.87604.87604.8760-
26 oct 20224.73604.73604.73604.73604.7360-
25 oct 20224.74304.74304.74304.74304.74302
24 oct 20224.72604.72604.72604.72604.7260-
23 oct 20224.71104.71104.71104.71104.71102
20 oct 2022------
19 oct 20224.75604.75604.75604.75604.7560-
18 oct 20224.55804.55804.55804.55804.5580-
17 oct 20224.58304.58304.58304.58304.5830-
16 oct 20224.61804.61804.61804.61804.6180-
13 oct 20224.64504.64504.64504.64504.6450-
12 oct 20224.62204.62204.62204.62204.6220-
11 oct 20224.62904.62904.62904.62904.6290-
10 oct 20224.65004.65004.65004.65004.6500-
09 oct 20224.61204.61204.61204.61204.6120-
06 oct 20224.59004.59004.59004.59004.5900-
05 oct 20224.59004.59004.59004.59004.5900-
04 oct 20224.56304.56304.56304.56304.5630-
03 oct 20224.56604.56604.56604.56604.5660-
02 oct 20224.51604.51604.51604.51604.5160-
29 sept 20224.62704.62704.62704.62704.6270-
28 sept 20224.62104.62104.62104.62104.6210-
27 sept 20224.63604.63604.63604.63604.6360-
26 sept 20224.70004.70004.70004.70004.7000-
25 sept 20224.86804.86804.86804.86804.8680-
22 sept 2022------
21 sept 20224.94304.94304.94304.94304.9430-
20 sept 20225.13505.13505.13505.13505.1350-
19 sept 20225.41905.41905.41905.41905.4190-
*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...