U.S. markets open in 3 hours 42 minutes

Natural Gas Dec 30 (NGZ30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8700+0.4170 (+9.36%)
A partir del 01:11PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20244.72004.72004.72004.72004.7200-
21 may 20244.73004.73004.73004.73004.7300-
20 may 20244.70304.70304.70304.70304.7030-
17 may 20244.63404.63404.63404.63404.6340-
16 may 20244.56304.56304.56304.56304.5630-
15 may 20244.53304.53304.53304.53304.5330-
14 may 20244.50004.50004.50004.50004.5000-
13 may 20244.47704.47704.47704.47704.4770-
10 may 20244.46204.46204.46204.46204.4620-
09 may 20244.41904.41904.41904.41904.4190-
08 may 20244.50404.50404.50404.50404.5040-
07 may 20244.57804.57804.57804.57804.5780-
06 may 20244.63504.63504.63504.63504.6350-
03 may 20244.64304.64304.64304.64304.6430-
02 may 20244.64104.64104.64104.64104.6410-
01 may 20244.66704.66704.66704.66704.6670-
30 abr 20244.66904.66904.66904.66904.6690-
29 abr 20244.66004.66004.66004.66004.6600-
26 abr 20244.69104.69104.69104.69104.6910-
25 abr 20244.71004.71004.71004.71004.7100-
24 abr 20244.68604.68604.68604.68604.6860-
23 abr 20244.70804.70804.70804.70804.7080-
22 abr 20244.73404.73404.73404.73404.7340-
19 abr 20244.73604.73604.73604.73604.7360-
18 abr 20244.72104.72104.72104.72104.7210-
17 abr 20244.73404.73404.73404.73404.7340-
16 abr 20244.74704.74704.74704.74704.7470-
15 abr 20244.69204.69204.69204.69204.6920-
12 abr 20244.60704.60704.60704.60704.6070-
11 abr 20244.54104.54104.54104.54104.5410-
10 abr 20244.47304.47304.47304.47304.4730-
09 abr 20244.46204.46204.46204.46204.4620-
08 abr 20244.50804.50804.50804.50804.5080-
05 abr 20244.51404.51404.51404.51404.5140-
04 abr 20244.50704.50704.50704.50704.5070-
03 abr 20244.50904.50904.50904.50904.5090-
02 abr 20244.43804.43804.43804.43804.4380-
01 abr 20244.35404.35404.35404.35404.3540-
28 mar 20244.31504.31504.31504.31504.3150-
27 mar 20244.22204.22204.22204.22204.2220-
26 mar 20244.23704.23704.23704.23704.2370-
25 mar 20244.23504.23504.23504.23504.2350-
22 mar 20244.30304.30304.30304.30304.3030-
21 mar 20244.26104.26104.26104.26104.2610-
20 mar 20244.29504.29504.29504.29504.2950-
19 mar 20244.31004.31004.31004.31004.3100-
18 mar 20244.32504.32504.32504.32504.3250-
15 mar 20244.27104.27104.27104.27104.2710-
14 mar 20244.28004.28004.28004.28004.2800-
13 mar 20244.27504.27504.27504.27504.2750-
12 mar 20244.27804.27804.27804.27804.2780-
11 mar 20244.29704.29704.29704.29704.2970-
08 mar 20244.28104.28104.28104.28104.2810-
07 mar 20244.23904.23904.23904.23904.2390-
06 mar 20244.23504.23504.23504.23504.2350-
05 mar 20244.21304.21304.21304.21304.2130-
04 mar 20244.18104.18104.18104.18104.1810-
01 mar 20244.19904.19904.19904.19904.1990-
29 feb 20244.22704.22704.22704.22704.2270-
28 feb 20244.22604.22604.22604.22604.2260-
27 feb 20244.20604.20604.20604.20604.2060-
26 feb 20244.20204.20204.20204.20204.2020-
23 feb 20244.19804.19804.19804.19804.1980-
22 feb 20244.24504.24504.24504.24504.2450-
21 feb 20244.15104.15104.15104.15104.1510-
20 feb 20244.14304.14304.14304.14304.1430-
16 feb 20244.13104.13104.13104.13104.1310-
15 feb 20244.15104.15104.15104.15104.1510-
14 feb 20244.21904.21904.21904.21904.2190-
13 feb 20244.24704.24704.24704.24704.2470-
12 feb 20244.20604.20604.20604.20604.2060-
09 feb 20244.20904.20904.20904.20904.2090-
08 feb 20244.21004.21004.21004.21004.2100-
07 feb 20244.27004.27004.27004.27004.2700-
06 feb 20244.31704.31704.31704.31704.3170-
05 feb 20244.27804.27804.27804.27804.2780-
02 feb 20244.31104.31104.31104.31104.3110-
01 feb 20244.23804.23804.23804.23804.2380-
31 ene 20244.13904.13904.13904.13904.1390-
30 ene 20244.14204.14204.14204.14204.1420-
29 ene 20244.00804.00804.00804.00804.0080-
26 ene 20244.10104.10104.10104.10104.1010-
25 ene 20244.14604.14604.14604.14604.1460-
24 ene 20244.24604.24604.24604.24604.2460-
23 ene 20244.45304.45304.45304.45304.4530-
22 ene 20244.34004.34004.34004.34004.3400-
19 ene 20244.35604.35604.35604.35604.3560-
18 ene 20244.36904.36904.36904.36904.3690-
17 ene 20244.41704.41704.41704.41704.4170-
16 ene 20244.36904.36904.36904.36904.3690-
12 ene 20244.38704.38704.38704.38704.3870-
11 ene 20244.39104.39104.39104.39104.3910-
10 ene 20244.48804.48804.48804.48804.4880-
09 ene 20244.51404.51404.51404.51404.5140-
08 ene 20244.43704.43704.43704.43704.4370-
05 ene 20244.42704.42704.42704.42704.4270-
04 ene 20244.42504.42504.42504.42504.4250-
03 ene 20244.39404.39404.39404.39404.3940-
02 ene 20244.24304.24304.24304.24304.2430-
29 dic 20234.21804.21804.21804.21804.2180-
*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...