Mercados españoles cerrados

Natural Gas Sep 30 (NGU30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,5000-0,1770 (-4,81%)
A partir del 09:40AM EDT. Mercado abierto.
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20243,72403,72403,72403,72403,7240-
16 may 20243,65303,65303,65303,65303,6530-
15 may 20243,62303,62303,62303,62303,6230-
14 may 20243,59003,59003,59003,59003,5900-
13 may 20243,56703,56703,56703,56703,5670-
10 may 20243,55203,55203,55203,55203,5520-
09 may 20243,50903,50903,50903,50903,5090-
08 may 20243,59403,59403,59403,59403,5940-
07 may 20243,66803,66803,66803,66803,6680-
06 may 20243,72503,72503,72503,72503,7250-
03 may 20243,73303,73303,73303,73303,7330-
02 may 20243,73103,73103,73103,73103,7310-
01 may 20243,75103,75103,75103,75103,7510-
30 abr 20243,75303,75303,75303,75303,7530-
29 abr 20243,74203,74203,74203,74203,7420-
26 abr 20243,77303,77303,77303,77303,7730-
25 abr 20243,79203,79203,79203,79203,7920-
24 abr 20243,76803,76803,76803,76803,7680-
23 abr 20243,79003,79003,79003,79003,7900-
22 abr 20243,81603,81603,81603,81603,8160-
19 abr 20243,81803,81803,81803,81803,8180-
18 abr 20243,80303,80303,80303,80303,8030-
17 abr 20243,81603,81603,81603,81603,8160-
16 abr 20243,82903,82903,82903,82903,8290-
15 abr 20243,77403,77403,77403,77403,7740-
12 abr 20243,68903,68903,68903,68903,6890-
11 abr 20243,62003,62003,62003,62003,6200-
10 abr 20243,55203,55203,55203,55203,5520-
09 abr 20243,54103,54103,54103,54103,5410-
08 abr 20243,58703,58703,58703,58703,5870-
05 abr 20243,59303,59303,59303,59303,5930-
04 abr 20243,58603,58603,58603,58603,5860-
03 abr 20243,58803,58803,58803,58803,5880-
02 abr 20243,51703,51703,51703,51703,5170-
01 abr 20243,43303,43303,43303,43303,4330-
28 mar 20243,39403,39403,39403,39403,3940-
27 mar 20243,30103,30103,30103,30103,3010-
26 mar 20243,31603,31603,31603,31603,3160-
25 mar 20243,31403,31403,31403,31403,3140-
22 mar 20243,38203,38203,38203,38203,3820-
21 mar 20243,34003,34003,34003,34003,3400-
20 mar 20243,37403,37403,37403,37403,3740-
19 mar 20243,38903,38903,38903,38903,3890-
18 mar 20243,40103,40103,40103,40103,4010-
15 mar 20243,34703,34703,34703,34703,3470-
14 mar 20243,35603,35603,35603,35603,3560-
13 mar 20243,35103,35103,35103,35103,3510-
12 mar 20243,35403,35403,35403,35403,3540-
11 mar 20243,37303,37303,37303,37303,3730-
08 mar 20243,35703,35703,35703,35703,3570-
07 mar 20243,31503,31503,31503,31503,3150-
06 mar 20243,31103,31103,31103,31103,3110-
05 mar 20243,28903,28903,28903,28903,2890-
04 mar 20243,25703,25703,25703,25703,2570-
01 mar 20243,27503,27503,27503,27503,2750-
29 feb 20243,30303,30303,30303,30303,3030-
28 feb 20243,30203,30203,30203,30203,3020-
27 feb 20243,28203,28203,28203,28203,2820-
26 feb 20243,27803,27803,27803,27803,2780-
23 feb 20243,27403,27403,27403,27403,2740-
22 feb 20243,32103,32103,32103,32103,3210-
21 feb 20243,22703,22703,22703,22703,2270-
20 feb 20243,21903,21903,21903,21903,2190-
16 feb 20243,20703,20703,20703,20703,2070-
15 feb 20243,22703,22703,22703,22703,2270-
14 feb 20243,29503,29503,29503,29503,2950-
13 feb 20243,32303,32303,32303,32303,3230-
12 feb 20243,28203,28203,28203,28203,2820-
09 feb 20243,28503,28503,28503,28503,2850-
08 feb 20243,28603,28603,28603,28603,2860-
07 feb 20243,34603,34603,34603,34603,3460-
06 feb 20243,39303,39303,39303,39303,3930-
05 feb 20243,40003,40003,40003,40003,4000-
02 feb 20243,43103,43103,43103,43103,4310-
01 feb 20243,35803,35803,35803,35803,3580-
31 ene 20243,26103,26103,26103,26103,2610-
30 ene 20243,26103,26103,26103,26103,2610-
29 ene 20243,12703,12703,12703,12703,1270-
26 ene 20243,22003,22003,22003,22003,2200-
25 ene 20243,29003,29003,29003,29003,2900-
24 ene 20243,39003,39003,39003,39003,3900-
23 ene 20243,59703,59703,59703,59703,5970-
22 ene 20243,48403,48403,48403,48403,4840-
19 ene 20243,50003,50003,50003,50003,5000-
18 ene 20243,51303,51303,51303,51303,5130-
17 ene 20243,58603,58603,58603,58603,5860-
16 ene 20243,53803,53803,53803,53803,5380-
12 ene 20243,55603,55603,55603,55603,5560-
11 ene 20243,56003,56003,56003,56003,5600-
10 ene 20243,65703,65703,65703,65703,6570-
09 ene 20243,68303,68303,68303,68303,6830-
08 ene 20243,60603,60603,60603,60603,6060-
05 ene 20243,59603,59603,59603,59603,5960-
04 ene 20243,59403,59403,59403,59403,5940-
03 ene 20243,56303,56303,56303,56303,5630-
02 ene 20243,41203,41203,41203,41203,4120-
29 dic 20233,38703,38703,38703,38703,3870-
28 dic 20233,36703,36703,36703,36703,3670-
27 dic 20233,47203,47203,47203,47203,4720-
26 dic 20233,45303,45303,45303,45303,4530-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...