U.S. markets closed

Natural Gas Dec 28 (NGZ28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.6280+0.0590 (+1.29%)
Al cierre: 11:09AM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20244.57004.57004.57004.57004.57002
23 may 20244.56904.56904.56904.56904.56902
22 may 20244.60204.60204.60204.60204.60203
21 may 20244.62604.62604.62604.62604.62601
20 may 20244.62804.62804.59704.59704.59707
17 may 20244.60804.60804.60804.60804.6080-
16 may 20244.54904.54904.54904.54904.5490-
15 may 20244.51904.51904.51904.51904.5190-
14 may 20244.50104.50104.50104.50104.5010-
13 may 20244.48804.48804.48804.48804.4880-
10 may 20244.47304.47304.47304.47304.4730-
09 may 20244.40804.40804.40804.40804.40806
08 may 20244.48604.48604.48604.48604.4860-
07 may 20244.55304.55304.55304.55304.5530-
06 may 20244.61004.61004.61004.61004.6100-
03 may 20244.59704.59704.59704.59704.5970-
02 may 20244.62904.62904.62904.62904.6290-
01 may 20244.62104.62104.62104.62104.6210-
30 abr 20244.62304.62304.62304.62304.6230-
29 abr 20244.60004.60004.60004.60004.60002
26 abr 20244.58704.58704.58704.58704.58701
25 abr 20244.58004.58004.58004.58004.5800-
24 abr 20244.57304.57304.57304.57304.57301
23 abr 20244.56304.56304.56304.56304.5630-
22 abr 20244.55704.55704.55704.55704.5570-
19 abr 20244.55904.55904.55904.55904.5590-
18 abr 20244.55504.55504.55504.55504.5550-
17 abr 20244.56804.56804.56804.56804.5680-
16 abr 20244.59504.59504.59504.59504.5950-
15 abr 20244.54504.54504.54504.54504.5450-
12 abr 20244.49804.50104.49804.50104.50101
11 abr 20244.46104.46104.46104.46104.4610-
10 abr 20244.37804.37804.37804.37804.3780-
09 abr 20244.35904.35904.35904.35904.3590-
08 abr 20244.37904.37904.37904.37904.3790-
05 abr 20244.38504.38504.38504.38504.3850-
04 abr 20244.37804.37804.37804.37804.3780-
03 abr 20244.38004.38004.38004.38004.3800-
02 abr 20244.41404.41404.41404.41404.4140-
01 abr 20244.31004.36504.31004.36504.36501
28 mar 20244.32604.32604.32604.32604.3260-
27 mar 20244.30004.30004.30004.30004.30001
26 mar 20244.31504.31504.31504.31504.3150-
25 mar 20244.30004.30004.30004.30004.3000-
22 mar 20244.36804.36804.36804.36804.3680-
21 mar 20244.32604.32604.32604.32604.3260-
20 mar 20244.34904.34904.34904.34904.3490-
19 mar 20244.37004.37004.37004.37004.3700-
18 mar 20244.35704.35704.35704.35704.3570-
15 mar 20244.35904.35904.35904.35904.35901
14 mar 20244.36804.36804.36804.36804.3680-
13 mar 20244.36304.36304.36304.36304.3630-
12 mar 20244.36604.36604.36604.36604.3660-
11 mar 20244.38504.38504.38504.38504.3850-
08 mar 20244.36904.36904.36904.36904.3690-
07 mar 20244.32704.32704.32704.32704.3270-
06 mar 20244.32304.32304.32304.32304.3230-
05 mar 20244.31804.31804.31804.31804.3180-
04 mar 20244.30204.30204.30204.30204.3020-
01 mar 20244.30504.30504.30504.30504.3050-
29 feb 20244.33304.33304.33304.33304.33301
28 feb 20244.33004.33004.33004.33004.3300-
27 feb 20244.31004.31004.31004.31004.3100-
26 feb 20244.30604.30604.30604.30604.3060-
23 feb 20244.30204.30204.30204.30204.3020-
22 feb 20244.34804.34804.34804.34804.3480-
21 feb 20244.29804.29804.29804.29804.2980-
20 feb 20244.26904.26904.26904.26904.2690-
16 feb 20244.27904.27904.27904.27904.2790-
15 feb 20244.29904.29904.29904.29904.2990-
14 feb 20244.32604.32604.32604.32604.3260-
13 feb 20244.35404.35404.35404.35404.3540-
12 feb 20244.31304.31304.31304.31304.3130-
09 feb 20244.33204.33204.33204.33204.3320-
08 feb 20244.33304.33304.33304.33304.3330-
07 feb 20244.35204.35204.35204.35204.3520-
06 feb 20244.35204.35204.35204.35204.3520-
05 feb 20244.36604.36604.36604.36604.3660-
02 feb 20244.38704.38704.38704.38704.3870-
01 feb 20244.30404.30404.30404.30404.3040-
31 ene 20244.30004.30004.30004.30004.3000-
30 ene 20244.27804.27804.27804.27804.2780-
29 ene 20244.22904.22904.22904.22904.2290-
26 ene 20244.26204.26204.26204.26204.2620-
25 ene 20244.23404.23404.23404.23404.2340-
24 ene 20244.33404.33404.33404.33404.3340-
23 ene 20244.36304.36304.36304.36304.3630-
22 ene 20244.25004.25004.25004.25004.2500-
19 ene 20244.32104.32104.32104.32104.3210-
18 ene 20244.37804.37804.37804.37804.3780-
17 ene 20244.37504.37504.37504.37504.3750-
16 ene 20244.33304.33304.33304.33304.3330-
12 ene 20244.35104.35104.35104.35104.3510-
11 ene 20244.35504.35504.35504.35504.3550-
10 ene 20244.40204.40204.40204.40204.4020-
09 ene 20244.45104.45104.45104.45104.4510-
08 ene 20244.38604.39604.38604.39604.39601
05 ene 20244.38604.38604.38604.38604.3860-
04 ene 20244.34904.34904.34904.34904.3490-
03 ene 20244.35804.35804.35804.35804.3580-
*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...