U.S. markets closed

Natural Gas Dec 26 (NGZ26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.4650-0.0240 (-0.53%)
A partir del 01:13PM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244.46504.46504.46504.46504.4650119
13 jun 20244.46504.48004.44404.48004.48001,044
12 jun 20244.50004.50004.48704.49504.4950457
11 jun 20244.50004.52204.50004.52204.522051
10 jun 20244.49104.49104.49104.49104.49108
07 jun 20244.49004.49004.48804.49004.490046
06 jun 20244.52904.52904.51404.51404.51401,048
05 jun 20244.53504.54304.53504.54304.543036
04 jun 20244.50504.51604.50504.51604.516026
03 jun 20244.53004.53004.51904.52804.528046
31 may 20244.53004.53004.51504.51504.51504
30 may 20244.52104.52104.52104.52104.52108
29 may 20244.52604.52604.52604.52604.5260255
28 may 20244.56104.56104.56104.56104.5610165
27 may 2024------
24 may 20244.56104.56104.56104.56104.5610-
23 may 20244.60404.61004.58904.58904.589012
22 may 20244.63404.63404.61504.63404.634076
21 may 20244.64104.64104.64104.64104.641097
20 may 20244.68004.68004.67104.67104.671044
17 may 20244.66404.66504.66404.66504.66502
16 may 20244.63104.64404.63104.64404.644018
15 may 20244.60004.60004.60004.60004.60001
14 may 20244.57504.57504.57504.57504.5750-
13 may 20244.56304.56304.56304.56304.5630-
10 may 20244.54404.55204.54404.55204.55208
09 may 20244.53704.53704.53004.53704.537027
08 may 20244.58004.58004.58004.58004.580011
07 may 20244.66504.66504.62204.62204.62203
06 may 20244.67404.67404.67404.67404.6740120
03 may 20244.67204.67204.67204.67204.6720-
02 may 20244.70104.70104.70104.70104.7010-
01 may 20244.72004.72304.72004.72304.723026
30 abr 20244.72104.74204.72104.74204.7420143
29 abr 20244.72604.72604.72604.72604.7260118
26 abr 20244.69704.69704.69704.69704.6970117
25 abr 20244.67404.67604.67404.67604.67603
24 abr 20244.69904.70004.68204.69104.691048
23 abr 20244.65804.65804.65804.65804.658014
22 abr 20244.66004.66904.66004.66904.669018
19 abr 20244.64504.64504.64204.64404.644025
18 abr 20244.64004.64004.63104.63504.635056
17 abr 20244.63004.64604.63004.64604.6460880
16 abr 20244.65804.70204.65804.66204.662018
15 abr 20244.62604.66204.61904.66204.662093
12 abr 20244.59504.60904.58704.60904.6090857
11 abr 20244.54304.54304.54304.54304.5430255
10 abr 20244.48004.48004.47604.48004.480027
09 abr 20244.46004.46804.45004.46804.468082
08 abr 20244.44204.44204.43704.43704.43707
05 abr 20244.42204.43004.42004.42004.4200551
04 abr 20244.41704.42504.41704.42504.4250109
03 abr 20244.43004.45004.43004.44804.4480385
02 abr 20244.42904.43504.42904.43104.4310109
01 abr 20244.37504.42204.37504.42204.4220193
28 mar 20244.36504.40804.36504.40804.408027
27 mar 20244.37004.37004.36004.36404.3640106
26 mar 20244.35504.38004.35504.37004.37009
25 mar 20244.35804.35804.34504.35604.35607
22 mar 20244.35804.35804.35804.35804.3580-
21 mar 20244.36404.36404.36404.36404.364020
20 mar 20244.38804.38804.37404.37404.37403
19 mar 20244.40504.40504.39904.39904.399035
18 mar 20244.38104.40804.38104.40804.408016
15 mar 20244.36904.36904.36904.36904.36901
14 mar 20244.40504.42404.39504.42404.424048
13 mar 20244.40704.40704.40704.40704.407050
12 mar 20244.40704.40704.40704.40704.40706
11 mar 20244.42804.42804.42804.42804.4280230
08 mar 20244.41604.41604.41604.41604.4160-
07 mar 20244.44804.44804.44804.44804.44804
06 mar 20244.46004.46104.43004.46104.461025
05 mar 20244.46204.46204.46204.46204.4620-
04 mar 20244.45404.45404.45404.45404.45402
01 mar 20244.43104.43104.41704.41704.41701
29 feb 20244.43804.43804.43804.43804.43801
28 feb 20244.47004.47004.47004.47004.470013
27 feb 20244.44204.44204.44204.44204.442036
26 feb 20244.44004.44004.44004.44004.440023
23 feb 20244.42304.42304.42304.42304.423015
22 feb 20244.44904.44904.44904.44904.449057
21 feb 20244.41004.41204.41004.41204.412052
20 feb 20244.35004.35204.35004.35204.35201
16 feb 20244.31704.31704.31704.31704.3170-
15 feb 20244.35604.35604.35604.35604.3560-
14 feb 20244.40404.40404.40404.40404.40404
13 feb 20244.43404.43404.43404.43404.434046
12 feb 20244.42204.42204.42204.42204.422016
09 feb 20244.44104.44104.44104.44104.4410-
08 feb 20244.42504.44004.42004.44004.440010
07 feb 20244.44804.44804.44804.44804.448091
06 feb 20244.44004.44004.44004.44004.440018
05 feb 20244.43004.43004.43004.43004.4300-
02 feb 20244.45304.45304.45304.45304.4530-
01 feb 20244.42004.42004.41604.41604.41609
31 ene 20244.42004.42004.42004.42004.420094
30 ene 20244.40204.40204.40204.40204.4020-
29 ene 20244.40204.40204.40204.40204.4020-
26 ene 20244.42104.42104.42104.42104.4210-
25 ene 20244.42004.42004.42004.42004.420011
*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...