U.S. markets close in 1 hour 13 minutes

Natural Gas Dec 29 (NGZ29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.2450+0.0170 (+0.40%)
A partir del 10:57AM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 20244.22804.22804.22804.22804.2280-
17 jul 20244.21504.21504.21504.21504.2150-
16 jul 20244.27004.27004.27004.27004.2700-
15 jul 20244.29504.29504.29504.29504.2950-
12 jul 20244.24104.30804.24104.30804.308055
11 jul 20244.24304.24304.24304.24304.2430-
10 jul 20244.23604.23604.23604.23604.2360-
09 jul 20244.22304.22304.22304.22304.2230-
08 jul 20244.24304.24304.24304.24304.2430-
05 jul 20244.27504.27504.27504.27504.2750-
03 jul 20244.27204.27204.27204.27204.27204
02 jul 20244.26104.26104.26104.26104.2610-
01 jul 20244.25804.25804.25804.25804.25804
28 jun 20244.26704.26704.26704.26704.2670-
27 jun 20244.20904.20904.20904.20904.2090-
26 jun 20244.30204.30204.30204.30204.30201
25 jun 20244.29404.29404.29404.29404.29403
24 jun 20244.30604.30604.30604.30604.3060-
21 jun 20244.33604.33604.33604.33604.3360-
20 jun 20244.40904.40904.40904.40904.4090-
18 jun 20244.47604.47604.47604.47604.47601
17 jun 20244.43504.43504.43504.43504.4350-
14 jun 20244.42104.42104.42104.42104.4210-
13 jun 20244.34004.34004.34004.34004.3400-
12 jun 20244.33404.33404.33404.33404.3340-
11 jun 20244.38504.38504.38504.38504.3850-
10 jun 20244.42004.42004.42004.42004.4200-
07 jun 20244.43104.43104.43104.43104.4310-
06 jun 20244.40704.40704.40704.40704.4070-
05 jun 20244.41404.41404.41404.41404.4140-
04 jun 20244.44304.44304.44304.44304.4430-
03 jun 20244.51604.51604.51604.51604.5160-
31 may 20244.50204.50204.50204.50204.5020-
30 may 20244.53504.53504.53504.53504.5350-
29 may 20244.52904.52904.52904.52904.5290-
28 may 20244.59404.59404.59404.59404.5940-
24 may 20244.60804.60804.60804.60804.6080-
23 may 20244.59804.59804.59804.59804.5980-
22 may 20244.59604.59604.59604.59604.59601
21 may 20244.60604.60604.60604.60604.6060-
20 may 20244.57804.57804.57804.57804.5780-
17 may 20244.58904.58904.58904.58904.5890-
16 may 20244.53004.53004.53004.53004.5300-
15 may 20244.50004.50004.50004.50004.5000-
14 may 20244.46704.46704.46704.46704.4670-
13 may 20244.44404.44404.44404.44404.4440-
10 may 20244.42904.42904.42904.42904.4290-
09 may 20244.38404.38404.38404.38404.3840-
08 may 20244.46904.46904.46904.46904.4690-
07 may 20244.54304.54304.54304.54304.5430-
06 may 20244.60004.60004.60004.60004.6000-
03 may 20244.60804.60804.60804.60804.6080-
02 may 20244.60604.60604.60604.60604.6060-
01 may 20244.60904.60904.60904.60904.6090-
30 abr 20244.61104.61104.61104.61104.6110-
29 abr 20244.59504.59504.59504.59504.5950-
26 abr 20244.58204.58204.58204.58204.5820-
25 abr 20244.60104.60104.60104.60104.6010-
24 abr 20244.57704.57704.57704.57704.5770-
23 abr 20244.57004.57004.57004.57004.5700-
22 abr 20244.59604.59604.59604.59604.5960-
19 abr 20244.59804.59804.59804.59804.5980-
18 abr 20244.59404.59404.59404.59404.5940-
17 abr 20244.60704.60704.60704.60704.6070-
16 abr 20244.62004.62004.62004.62004.6200-
15 abr 20244.56504.56504.56504.56504.5650-
12 abr 20244.50704.50704.50704.50704.5070-
11 abr 20244.43104.43104.43104.43104.4310-
10 abr 20244.39104.39104.39104.39104.3910-
09 abr 20244.36404.36404.36404.36404.3640-
08 abr 20244.39804.39804.39804.39804.3980-
05 abr 20244.40404.40404.40404.40404.4040-
04 abr 20244.39704.39704.39704.39704.3970-
03 abr 20244.39904.39904.39904.39904.3990-
02 abr 20244.41004.41004.41004.41004.4100-
01 abr 20244.32604.32604.32604.32604.3260-
28 mar 20244.28704.28704.28704.28704.2870-
27 mar 20244.25804.25804.25804.25804.2580-
26 mar 20244.27304.27304.27304.27304.2730-
25 mar 20244.27104.27104.27104.27104.2710-
22 mar 20244.33904.33904.33904.33904.3390-
21 mar 20244.29704.29704.29704.29704.2970-
20 mar 20244.33104.33104.33104.33104.3310-
19 mar 20244.35204.35204.35204.35204.3520-
18 mar 20244.35304.35304.35304.35304.3530-
15 mar 20244.35504.35504.35504.35504.3550-
14 mar 20244.36404.36404.36404.36404.3640-
13 mar 20244.35904.35904.35904.35904.3590-
12 mar 20244.36204.36204.36204.36204.3620-
11 mar 20244.38104.38104.38104.38104.3810-
08 mar 20244.36504.36504.36504.36504.3650-
07 mar 20244.32304.32304.32304.32304.3230-
06 mar 20244.31904.31904.31904.31904.3190-
05 mar 20244.29704.29704.29704.29704.2970-
04 mar 20244.26504.26504.26504.26504.2650-
01 mar 20244.28304.28304.28304.28304.2830-
29 feb 20244.31104.31104.31104.31104.3110-
28 feb 20244.31004.31004.31004.31004.3100-
27 feb 20244.29004.29004.29004.29004.2900-
26 feb 20244.28604.28604.28604.28604.2860-
*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...