U.S. markets close in 2 hours 13 minutes

Natural Gas Dec 22 (NGZ22.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.928+0.539 (+6.43%)
A partir del 01:37PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 ago 20228.3839.0518.3818.9288.9287,611
10 ago 20228.0238.4437.9008.3898.38912,546
09 ago 20227.8368.0667.8328.0188.01812,546
08 ago 20228.0008.0867.7257.7677.76716,210
05 ago 20228.2848.3838.0758.2308.23014,554
04 ago 20228.3848.5758.0158.2858.28510,717
03 ago 20227.8728.6227.7508.4298.42917,399
02 ago 20228.3568.3567.8047.8877.88719,167
01 ago 20228.0798.4457.9138.4298.42917,400
29 jul 20228.3368.5238.1778.3748.37411,110
28 jul 20228.7708.8658.2848.2998.29913,688
27 jul 20228.8739.0658.5138.6958.69514,370
26 jul 20228.7729.5188.7038.9448.94418,575
25 jul 20228.3808.8178.3278.7068.70611,499
22 jul 20227.8198.3967.7998.3128.31213,923
21 jul 20227.9018.1667.6677.9397.93916,324
20 jul 20227.3268.0507.2308.0308.03012,117
19 jul 20227.4807.6027.2177.3137.3139,188
18 jul 20227.1487.6187.1487.5437.54313,771
15 jul 20226.8057.1976.5867.0967.0969,738
14 jul 20226.7447.0006.6986.7226.72212,834
13 jul 20226.3306.8646.2976.7896.78912,090
12 jul 20226.5976.7966.0846.2116.21113,921
11 jul 20226.6006.7716.3706.5006.50013,960
08 jul 20226.3716.4556.1676.1876.18712,361
07 jul 20225.7546.5285.7256.4616.46115,997
06 jul 20225.8005.9275.5995.7405.74011,814
05 jul 20225.9646.1305.6265.7345.73415,750
04 jul 2022------
01 jul 20225.7506.1325.7505.9695.96917,358
30 jun 20226.7206.7975.6185.6585.65825,767
29 jun 20226.8587.0166.6636.7356.73510,546
28 jun 20226.6756.9196.6606.7826.7829,640
27 jun 20226.3816.8026.2866.7556.7559,657
24 jun 20226.4686.6246.3006.4736.4739,855
23 jun 20226.9487.0096.4546.4916.49116,694
22 jun 20226.9317.1156.7287.0197.0197,761
21 jun 20226.9887.0926.7156.9366.93615,364
20 jun 20226.9886.9886.8206.8426.84211,054
17 jun 20227.5217.6817.0107.0557.05511,054
16 jun 20227.6118.1297.4517.5847.58412,928
15 jun 20227.4887.8607.4257.5747.57410,143
14 jun 20228.8128.9827.2027.3847.38427,997
13 jun 20228.9829.0708.5528.7508.75012,066
10 jun 20229.1989.2528.7839.0169.0168,221
09 jun 20228.7599.1638.1659.1069.10617,950
08 jun 20229.3909.6758.5318.7818.78119,810
07 jun 20229.3239.5119.2019.3189.3189,679
06 jun 20228.7329.3798.7319.3139.3138,557
03 jun 20228.5128.7108.3208.5628.5627,342
02 jun 20228.7849.0408.4208.5128.51213,573
01 jun 20228.3128.8028.2088.7268.7269,800
31 may 20228.8658.8658.1548.1848.18413,508
30 may 2022------
27 may 20228.8638.8888.3228.7358.73510,047
26 may 20229.0709.4058.6768.9058.90521,503
25 may 20228.9639.4458.9239.0329.03210,045
24 may 20228.9379.0468.7358.8988.8988,791
23 may 20228.2958.9508.1028.8898.8898,272
20 may 20228.3038.3858.0808.2988.2986,165
19 may 20228.3228.6818.1258.5088.5086,472
18 may 20228.5238.7228.3768.5598.5595,304
17 may 20228.3148.5288.2338.5008.5006,612
16 may 20227.9858.3767.8878.1678.1676,483
13 may 20227.8758.1297.7697.8967.8964,280
12 may 20227.8418.0007.5057.9567.9566,276
11 may 20227.5517.8757.5127.8287.8285,221
10 may 20227.3547.6126.7177.5717.57112,858
09 may 20228.0428.4307.2107.2637.2638,633
06 may 20228.9969.1508.1878.2788.2788,224
05 may 20228.5519.0538.3218.9538.9539,455
04 may 20227.9788.6527.9508.6008.6006,102
03 may 20227.8728.3727.8598.1548.1548,038
02 may 20227.6437.8207.4967.7167.7166,996
29 abr 20227.2137.5847.1087.4937.4939,659
28 abr 20227.6257.6257.1697.1757.1758,280
27 abr 20227.2497.7517.2417.5897.5897,912
26 abr 20227.2907.3927.0697.2457.2456,470
25 abr 20226.7987.3406.7577.0707.0707,187
22 abr 20227.4297.5106.8246.9396.93910,768
21 abr 20227.2757.5467.1607.4057.4056,943
20 abr 20227.6207.7337.1907.3657.3659,094
19 abr 20228.1908.3477.3117.5397.53913,114
18 abr 20227.7688.4807.7688.2638.2638,618
14 abr 20227.4757.7667.4087.7407.74010,073
13 abr 20227.0707.4907.0477.4147.4149,754
12 abr 20227.0707.3126.9927.0727.07210,362
11 abr 20226.7287.0876.6367.0187.0186,882
08 abr 20226.7636.9016.6386.6516.6516,424
07 abr 20226.4906.8136.3816.7256.72511,039
06 abr 20226.4516.7586.3786.4136.41310,709
05 abr 20226.1506.5496.1506.3956.39512,017
04 abr 20226.0586.2066.0166.0976.09711,960
01 abr 20225.9616.1345.8266.0766.07612,208
31 mar 20225.8876.1255.7765.9515.9517,277
30 mar 20225.6295.9175.5875.9035.9033,598
29 mar 20225.7635.8045.6265.6415.6416,234
28 mar 20225.8615.9425.7405.8205.8203,173
25 mar 20225.7345.8805.6695.8805.8803,538
24 mar 20225.4805.7785.4445.7175.7177,639
*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...