U.S. markets close in 1 hour 17 minutes

Natural Gas Dec 24 (NGZ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5730+0.0460 (+1.30%)
A partir del 02:33PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20243.53103.57303.51603.57303.57304,256
22 abr 20243.48003.53003.46203.52703.52707,627
19 abr 20243.50503.52903.48503.49003.49007,627
18 abr 20243.48603.49803.47303.48803.48809,656
17 abr 20243.46303.48803.43903.47403.47406,880
16 abr 20243.43903.52303.41903.49303.49309,897
15 abr 20243.51303.51303.43303.44503.44508,110
12 abr 20243.46803.51103.46103.49303.49307,560
11 abr 20243.48903.49803.45703.47603.476011,535
10 abr 20243.48903.51403.47303.49603.49607,062
09 abr 20243.48103.51003.44903.47403.47405,813
08 abr 20243.40603.47203.39403.46403.46404,206
05 abr 20243.40003.44303.38903.41703.41704,809
04 abr 20243.47303.47303.40103.41103.41107,961
03 abr 20243.49303.51603.46103.47103.47106,422
02 abr 20243.50803.51703.45703.51103.51107,011
01 abr 20243.44003.51103.41603.50603.50607,476
28 mar 20243.37903.44903.37403.44203.44206,961
27 mar 20243.41403.41503.35803.37403.37406,139
26 mar 20243.41503.44903.40803.42203.42207,434
25 mar 20243.39603.41603.37303.40803.40803,647
22 mar 20243.43203.43303.38703.40603.40604,342
21 mar 20243.45503.45503.41603.42803.42806,527
20 mar 20243.53803.53803.45703.47303.47306,056
19 mar 20243.52103.54703.49103.52603.52608,256
18 mar 20243.49003.52503.47103.51403.51408,805
15 mar 20243.51203.52703.45003.45303.45309,570
14 mar 20243.44703.52303.43103.51703.517014,492
13 mar 20243.42703.46103.37803.44403.44407,296
12 mar 20243.42203.45403.39903.42303.42307,552
11 mar 20243.47203.47203.41703.42603.42603,184
08 mar 20243.45303.48203.42803.45403.45404,985
07 mar 20243.49803.50803.44003.45603.45607,210
06 mar 20243.52403.56103.50303.51303.51304,378
05 mar 20243.53103.57203.51303.54003.54007,020
04 mar 20243.50003.58003.50003.54903.54908,028
01 mar 20243.48403.49103.44903.47703.47703,521
29 feb 20243.48003.50703.45603.49903.49905,744
28 feb 20243.44603.52103.44603.50103.50104,726
27 feb 20243.40403.49203.39603.46603.46606,556
26 feb 20243.41503.43703.38803.41403.41402,768
23 feb 20243.44203.44203.35803.36303.36303,557
22 feb 20243.40503.46903.36803.44703.44707,982
21 feb 20243.38503.42803.33803.41003.410012,328
20 feb 20243.23003.37503.20803.24003.24005,201
16 feb 20243.24903.27003.21203.25903.25905,140
15 feb 20243.28503.31703.23403.24803.24806,460
14 feb 20243.38703.39003.26503.28403.28406,618
13 feb 20243.41003.43203.36203.38903.38908,318
12 feb 20243.40403.45303.39303.41903.41905,900
09 feb 20243.42303.44303.37603.43703.43708,638
08 feb 20243.41903.44703.39503.43503.435011,953
07 feb 20243.43203.45603.41203.42703.42707,797
06 feb 20243.47403.48403.43703.44403.44406,107
05 feb 20243.55103.55203.47603.50903.50903,490
02 feb 20243.51903.54703.49103.53303.53302,717
01 feb 20243.57703.57703.50003.51503.51502,440
31 ene 20243.52703.57503.50003.53703.53702,796
30 ene 20243.52403.55603.48603.53203.53202,709
29 ene 20243.61003.61003.49303.51903.519010,217
26 ene 20243.63203.64303.56303.62703.62705,067
25 ene 20243.68703.71503.58603.61503.61505,026
24 ene 20243.62703.68403.59603.67203.67205,624
23 ene 20243.52303.61703.49103.60303.60307,311
22 ene 20243.53903.58503.51603.52003.52009,369
19 ene 20243.72803.73403.58203.62703.62709,398
18 ene 20243.76203.76403.69803.73303.73303,915
17 ene 20243.71003.79103.69603.76603.76605,113
16 ene 20243.75003.77603.68303.73203.73207,848
12 ene 20243.77703.83803.73903.83103.83106,536
11 ene 20243.71303.82403.68703.75203.75206,268
10 ene 20243.81503.81503.70103.73403.73406,074
09 ene 20243.68803.85703.68703.80703.80707,486
08 ene 20243.75003.75003.59503.71703.71705,108
05 ene 20243.68603.71903.61403.71603.71607,609
04 ene 20243.61303.67903.60803.66803.66804,426
03 ene 20243.59403.62103.56803.59903.59905,531
02 ene 20243.57903.61203.55703.58103.58103,761
29 dic 20233.54703.57703.52503.53903.53905,259
28 dic 20233.46903.54703.45303.53503.53502,049
27 dic 20233.51703.53703.46503.47103.47103,738
26 dic 20233.45403.48703.43403.46203.46202,086
22 dic 20233.47703.51003.42803.49603.49602,472
21 dic 20233.39703.50903.39403.48903.48902,988
20 dic 20233.48603.48603.38903.43003.43004,616
19 dic 20233.52003.52803.43203.44803.44805,998
18 dic 20233.55603.59503.53203.53803.53803,536
15 dic 20233.52503.57403.48403.55503.55504,774
14 dic 20233.44503.52303.43403.49603.49608,926
13 dic 20233.31503.48103.30203.43703.43707,820
12 dic 20233.36703.39803.31703.33303.33309,731
11 dic 20233.49203.49803.31703.40003.400020,368
08 dic 20233.62303.63903.54103.57703.57708,700
07 dic 20233.68203.68303.58703.65903.65906,304
06 dic 20233.83603.86103.67303.68903.68906,796
05 dic 20233.87303.91103.83803.86503.86503,322
04 dic 20233.86603.88903.83303.85903.85905,582
01 dic 20233.92003.96503.90403.93703.93703,698
30 nov 20233.96603.97203.91303.93503.93504,998
29 nov 20233.97803.99803.95403.97203.97202,989
*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...