U.S. markets close in 3 hours 40 minutes

Natural Gas Dec 25 (NGZ25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.2710-0.0250 (-0.58%)
A partir del 12:05PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20244.27404.28504.26304.27104.2710245
21 jun 20244.27804.30804.27104.29604.29601,420
20 jun 20244.29504.30604.27204.29604.29601,420
19 jun 2024------
18 jun 20244.26104.30304.24704.30204.3020624
17 jun 20244.22504.26904.21404.26004.26001,382
14 jun 20244.27404.27404.24304.25404.2540670
13 jun 20244.33404.34104.24004.28004.2800935
12 jun 20244.33104.35404.27704.31704.3170703
11 jun 20244.31704.35704.28704.35104.35101,152
10 jun 20244.26904.30504.23904.28104.28101,425
07 jun 20244.26604.26604.22604.25704.25701,131
06 jun 20244.24104.26204.22404.25004.25001,043
05 jun 20244.19604.25804.18104.24904.2490926
04 jun 20244.25404.25404.18104.19504.1950779
03 jun 20244.25104.25904.20304.23604.23601,064
31 may 20244.16704.20504.15904.20504.2050995
30 may 20244.19004.19104.16704.18704.1870870
29 may 20244.19604.20204.17004.18604.1860885
28 may 20244.24004.24004.19704.21804.2180372
24 may 20244.25104.25104.16904.22504.2250706
23 may 20244.29604.30704.23604.25704.25701,193
22 may 20244.22904.26804.22104.26804.2680534
21 may 20244.26204.26704.21304.23204.2320715
20 may 20244.28504.29404.26804.27104.2710530
17 may 20244.26804.29204.25404.27604.2760788
16 may 20244.25104.27904.24404.26804.26801,594
15 may 20244.21004.24604.21004.24004.24001,026
14 may 20244.16304.21404.16304.19604.19601,867
13 may 20244.16404.18804.14504.17604.1760725
10 may 20244.17604.17704.15504.17704.1770638
09 may 20244.21204.21204.14204.15704.15701,118
08 may 20244.29504.29504.21604.22304.2230524
07 may 20244.30204.31004.27004.28604.28601,010
06 may 20244.33004.33004.30304.30904.3090557
03 may 20244.31504.32204.28104.31104.3110840
02 may 20244.32504.33404.29804.31604.3160330
01 may 20244.32404.34004.31204.33304.3330112
30 abr 20244.34704.35004.33604.35004.3500489
29 abr 20244.34604.40604.34604.36504.3650919
26 abr 20244.34104.35304.32204.34904.3490564
25 abr 20244.32704.32704.31404.32504.3250300
24 abr 20244.34504.34504.32104.32804.3280382
23 abr 20244.31604.32804.30804.32004.32001,152
22 abr 20244.30304.32004.30304.32004.3200218
19 abr 20244.30904.31404.30004.30404.3040241
18 abr 20244.28404.31404.28404.30404.3040361
17 abr 20244.28204.29804.27604.29104.29102,002
16 abr 20244.31804.32904.27804.31804.3180811
15 abr 20244.28804.31004.28304.31004.3100516
12 abr 20244.29104.31904.28104.31404.31402,705
11 abr 20244.25504.28204.25504.27804.27801,170
10 abr 20244.24104.26604.23404.25004.2500552
09 abr 20244.24704.24704.22004.23804.2380791
08 abr 20244.20904.22704.20904.22704.2270157
05 abr 20244.18404.21504.18404.20304.2030375
04 abr 20244.21904.23504.18704.19504.1950430
03 abr 20244.21704.23704.21004.21604.2160353
02 abr 20244.21504.24304.21404.23604.23601,279
01 abr 20244.20804.22804.20804.22804.2280243
28 mar 20244.16804.20204.16804.20204.2020297
27 mar 20244.17204.17604.15804.16804.1680418
26 mar 20244.14904.18604.14904.17404.1740388
25 mar 20244.11504.14004.11504.13804.1380177
22 mar 20244.14304.14804.12804.13604.1360384
21 mar 20244.13304.15104.13004.15104.1510273
20 mar 20244.19604.19604.13904.16304.1630265
19 mar 20244.23004.23204.17004.20604.2060288
18 mar 20244.20204.21004.16304.21004.2100280
15 mar 20244.17704.19804.15604.15604.1560153
14 mar 20244.18404.19304.18404.19304.1930270
13 mar 20244.15004.17804.15004.17004.1700219
12 mar 20244.17304.17304.14504.15904.1590133
11 mar 20244.17004.18004.16804.17404.1740256
08 mar 20244.18604.20404.18604.19404.1940126
07 mar 20244.21504.21504.19104.20404.2040370
06 mar 20244.23704.24004.21104.21604.2160203
05 mar 20244.22004.23104.20204.23104.2310478
04 mar 20244.20104.22304.20104.22304.2230330
01 mar 20244.18404.19104.17804.19104.191099
29 feb 20244.18604.19104.17404.18804.1880346
28 feb 20244.16304.19904.16304.19804.1980652
27 feb 20244.16004.21104.13004.17604.1760971
26 feb 20244.17004.17004.14904.15904.1590315
23 feb 20244.18204.18204.13804.14504.1450403
22 feb 20244.17304.19404.15504.19404.1940155
21 feb 20244.18604.19404.13704.16104.1610421
20 feb 20244.05304.11104.03904.09904.0990788
16 feb 20244.06004.08004.06004.07104.0710498
15 feb 20244.13904.13904.07504.09404.0940165
14 feb 20244.20504.20504.11904.14104.1410370
13 feb 20244.23504.23904.21304.22204.2220271
12 feb 20244.20804.21604.20104.21604.2160254
09 feb 20244.19004.20904.17904.20904.2090576
08 feb 20244.19504.20304.17104.20004.2000665
07 feb 20244.20704.20704.18504.19904.1990200
06 feb 20244.18304.20404.18004.19604.1960252
05 feb 20244.20004.20404.18204.20404.2040140
02 feb 20244.20004.22104.19604.20404.2040404
01 feb 20244.21504.23104.18304.20304.2030285
*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...