Mercados españoles cerrados en 2 hrs 6 min

Natural Gas Oct 24 (NG=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2120-0,0630 (-2,77%)
A partir del 09:14AM EDT. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 20242,22002,24702,16702,21202,212059.238
06 sept 20242,26102,29402,23202,27502,2750196.899
05 sept 20242,13902,28602,11702,25402,2540196.899
04 sept 20242,19702,27002,13102,14502,1450150.022
03 sept 20242,14602,22502,07502,20302,2030221.115
30 ago 20242,14502,17102,09302,12702,1270131.106
29 ago 20242,09702,14902,02602,13702,1370154.737
28 ago 20241,92402,00001,85601,93001,9300165.219
27 ago 20241,95601,97401,87501,90401,904068.871
26 ago 20242,00402,02201,94401,95601,956050.432
23 ago 20242,06102,07402,00502,02202,022062.492
22 ago 20242,18802,20002,03102,05302,0530153.777
21 ago 20242,20102,22802,13102,17702,1770124.659
20 ago 20242,24602,27802,17302,19802,1980129.952
19 ago 20242,12502,25402,09702,23502,2350179.074
16 ago 20242,20502,21602,11102,12302,1230140.820
15 ago 20242,22802,30102,18902,19702,1970165.423
14 ago 20242,16002,27602,14402,21902,2190189.925
13 ago 20242,17502,23902,13402,14802,1480202.099
12 ago 20242,17302,25602,15502,18902,1890181.250
09 ago 20242,15102,18702,10402,14302,1430183.426
08 ago 20242,10002,17902,02802,12702,1270232.204
07 ago 20242,02502,12002,01002,11202,1120226.781
06 ago 20241,95702,03301,90002,01002,0100154.471
05 ago 20241,95001,97401,88201,94201,9420150.595
02 ago 20241,98502,02301,92001,96701,9670164.207
01 ago 20242,04602,12601,96501,96801,9680215.979
31 jul 20242,12002,14902,02302,03602,0360167.713
30 jul 20242,06502,13501,99102,12602,1260157.477
29 jul 20242,01602,05601,85601,90701,9070162.676
26 jul 20242,05202,08401,99402,00602,006058.506
25 jul 20242,12602,15502,03502,04102,041044.964
24 jul 20242,15302,17002,10202,11702,117065.013
23 jul 20242,24502,26502,12302,18702,1870112.276
22 jul 20242,10402,27002,09002,25102,2510148.699
19 jul 20242,08902,14302,05702,12802,1280101.992
18 jul 20242,04702,13402,02402,12502,1250159.464
17 jul 20242,18102,20802,01502,03502,0350212.196
16 jul 20242,17002,21802,14902,18802,1880131.219
15 jul 20242,27302,28502,14702,15802,1580189.516
12 jul 20242,26702,35002,24902,32902,3290129.723
11 jul 20242,32602,34302,26102,26802,2680122.365
10 jul 20242,34602,38502,29202,32902,3290146.358
09 jul 20242,37302,44802,33102,34402,3440155.187
08 jul 20242,27002,39002,26802,36602,3660162.309
05 jul 20242,42102,44002,31502,31902,3190156.544
03 jul 20242,46602,48002,41002,41802,4180125.894
02 jul 20242,47602,48402,41502,43502,4350154.263
01 jul 20242,57602,60202,47102,47802,4780181.931
28 jun 20242,70202,76502,59402,60102,6010151.326
27 jun 20242,73402,78402,67302,68502,6850139.995
26 jun 20242,73702,74602,61302,62802,6280141.345
25 jun 20242,81602,84402,69902,75602,756078.233
24 jun 20242,67002,83402,63502,81102,811045.418
21 jun 20242,72502,77002,67202,70502,705079.372
20 jun 20242,90302,94802,72302,74102,7410186.686
18 jun 20242,77202,91602,77202,90902,9090147.414
17 jun 20242,84602,84802,75902,78802,7880152.241
14 jun 20242,92103,00002,87002,88102,8810154.123
13 jun 20243,02803,09102,89802,95902,9590209.730
12 jun 20243,13003,13202,99503,04503,0450224.795
11 jun 20242,98503,15902,96603,12903,1290227.818
10 jun 20242,98003,09602,86202,90602,9060269.719
07 jun 20242,81402,96702,79102,91802,9180209.110
06 jun 20242,76202,87702,72402,82102,8210194.237
05 jun 20242,61702,78702,60502,75702,7570201.665
04 jun 20242,77202,82902,57302,58602,5860221.922
03 jun 20242,64502,79902,62802,75602,7560233.692
31 may 20242,57002,62402,51802,58702,5870139.119
30 may 20242,66202,68202,56202,57202,5720160.060
29 may 20242,59402,66902,41702,49302,4930161.403
28 may 20242,50302,62102,47502,59002,590086.031
24 may 20242,67602,70902,49302,52002,520051.814
23 may 20242,79902,92402,64002,65702,6570116.689
22 may 20242,66502,85102,60902,84202,8420184.820
21 may 20242,73302,79802,64002,67102,6710174.162
20 may 20242,65902,75602,62502,75102,7510211.255
17 may 20242,48702,65402,48502,62602,6260185.798
16 may 20242,40502,57502,38902,49502,4950229.617
15 may 20242,34302,42402,31302,41602,4160180.743
14 may 20242,36202,39702,30602,34402,3440147.573
13 may 20242,25002,38402,21402,38102,3810164.690
10 may 20242,30702,34402,24202,25202,2520142.992
09 may 20242,18602,31602,15302,30102,3010207.677
08 may 20242,21902,27402,16702,18702,1870149.910
07 may 20242,20602,23002,14202,20702,2070149.430
06 may 20242,17002,26202,13302,19502,1950196.381
03 may 20242,03102,16002,01202,14202,1420209.456
02 may 20241,93102,05001,92702,03502,0350153.739
01 may 20241,95401,97001,91301,93201,9320135.918
30 abr 20242,05002,09201,95101,99101,9910150.370
29 abr 20241,92302,05601,91602,03002,0300158.855
26 abr 20241,62201,62801,48201,61401,6140119.516
25 abr 20241,64401,67501,58301,63801,638075.479
24 abr 20241,83601,84001,63401,65301,653058.154
23 abr 20241,79801,84801,74501,81201,812071.346
22 abr 20241,76501,80001,72101,79101,7910107.242
19 abr 20241,74101,80601,72401,75201,7520154.111
18 abr 20241,72201,78001,71301,75701,7570160.729
17 abr 20241,68001,72401,66001,71201,7120152.348
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...