U.S. markets close in 2 hours 14 minutes

Natural Gas Nov 30 (NGX30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.4800+0.4370 (+10.81%)
A partir del 12:09PM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
19 feb 2024------
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-
24 ene 20243.84103.84103.84103.84103.8410-
23 ene 20244.04804.04804.04804.04804.0480-
22 ene 20243.93503.93503.93503.93503.9350-
19 ene 20243.95103.95103.95103.95103.9510-
18 ene 20243.96403.96403.96403.96403.9640-
17 ene 20244.02704.02704.02704.02704.0270-
16 ene 20243.97903.97903.97903.97903.9790-
12 ene 20243.99703.99703.99703.99703.9970-
11 ene 20244.00104.00104.00104.00104.0010-
10 ene 20244.09804.09804.09804.09804.0980-
09 ene 20244.12404.12404.12404.12404.1240-
08 ene 20244.04704.04704.04704.04704.0470-
05 ene 20244.03704.03704.03704.03704.0370-
04 ene 20244.03504.03504.03504.03504.0350-
03 ene 20244.00404.00404.00404.00404.0040-
02 ene 20243.85303.85303.85303.85303.8530-
29 dic 20233.82803.82803.82803.82803.8280-
28 dic 20233.83803.83803.83803.83803.8380-
27 dic 20233.94303.94303.94303.94303.9430-
26 dic 20233.92403.92403.92403.92403.9240-
22 dic 20234.00904.00904.00904.00904.0090-
21 dic 20233.87103.87103.87103.87103.8710-
20 dic 20233.96703.96703.96703.96703.9670-
19 dic 20233.89603.89603.89603.89603.8960-
18 dic 20234.01304.01304.01304.01304.0130-
15 dic 20234.01604.01604.01604.01604.0160-
14 dic 20233.93703.93703.93703.93703.9370-
13 dic 20233.92703.92703.92703.92703.9270-
12 dic 20233.84803.84803.84803.84803.8480-
11 dic 20233.79903.79903.79903.79903.7990-
08 dic 20233.76703.76703.76703.76703.7670-
07 dic 20233.74103.74103.74103.74103.7410-
06 dic 20233.70603.70603.70603.70603.7060-
05 dic 20233.89603.89603.89603.89603.8960-
04 dic 20233.93103.93103.93103.93103.9310-
01 dic 20233.96503.96503.96503.96503.9650-
30 nov 20233.94903.94903.94903.94903.9490-
29 nov 20233.93003.93003.93003.93003.9300-
28 nov 20233.95503.95503.95503.95503.9550-
27 nov 20234.01004.01004.01004.01004.0100-
24 nov 20233.96903.96903.96903.96903.9690-
23 nov 2023------
22 nov 20233.90903.90903.90903.90903.9090-
21 nov 20233.92203.92203.92203.92203.9220-
20 nov 20233.94703.94703.94703.94703.9470-
17 nov 20233.96003.96003.96003.96003.9600-
16 nov 20233.95703.95703.95703.95703.9570-
15 nov 20233.95603.95603.95603.95603.9560-
14 nov 20233.89503.89503.89503.89503.8950-
13 nov 20233.88103.88103.88103.88103.8810-
10 nov 20233.83303.83303.83303.83303.8330-
09 nov 20233.88703.88703.88703.88703.8870-
08 nov 20233.93103.93103.93103.93103.9310-
07 nov 20234.05404.05404.05404.05404.0540-
06 nov 20234.02304.02304.02304.02304.0230-
02 nov 20233.99803.99803.99803.99803.9980-
01 nov 20234.14704.14704.14704.14704.1470-
31 oct 20234.08704.08704.08704.08704.0870-
30 oct 20233.98903.98903.98903.98903.9890-
29 oct 20233.94603.94603.94603.94603.9460-
26 oct 20233.95503.95503.95503.95503.9550-
25 oct 20233.93503.93503.93503.93503.9350-
24 oct 20233.95003.95003.95003.95003.9500-
23 oct 20233.94203.94203.94203.94203.9420-
22 oct 20233.93703.93703.93703.93703.9370-
19 oct 20233.93303.93303.93303.93303.9330-
18 oct 20233.92703.92703.92703.92703.9270-
17 oct 20233.90803.90803.90803.90803.9080-
16 oct 20233.91303.91303.91303.91303.9130-
15 oct 20233.88403.88403.88403.88403.8840-
12 oct 20233.90403.90403.90403.90403.9040-
11 oct 20233.97003.97003.97003.97003.9700-
10 oct 20233.86003.86003.86003.86003.8600-
09 oct 20233.93603.93603.93603.93603.9360-
*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...