Mercados españoles cerrados

Natural Gas Dec 24 (NGZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,4520-0,0410 (-1,17%)
A partir del 12:43PM EDT. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20243,46303,46903,43903,45203,45203281
16 abr 20243,43903,52303,41903,49303,49308110
15 abr 20243,51303,51303,43303,44503,44508110
12 abr 20243,46803,51103,46103,49303,49307560
11 abr 20243,48903,49803,45703,47603,476011.535
10 abr 20243,48903,51403,47303,49603,49607062
09 abr 20243,48103,51003,44903,47403,47405813
08 abr 20243,40603,47203,39403,46403,46404206
05 abr 20243,40003,44303,38903,41703,41704809
04 abr 20243,47303,47303,40103,41103,41107961
03 abr 20243,49303,51603,46103,47103,47106422
02 abr 20243,50803,51703,45703,51103,51107011
01 abr 20243,44003,51103,41603,50603,50607476
28 mar 20243,37903,44903,37403,44203,44206961
27 mar 20243,41403,41503,35803,37403,37406139
26 mar 20243,41503,44903,40803,42203,42207434
25 mar 20243,39603,41603,37303,40803,40803647
22 mar 20243,43203,43303,38703,40603,40604342
21 mar 20243,45503,45503,41603,42803,42806527
20 mar 20243,53803,53803,45703,47303,47306056
19 mar 20243,52103,54703,49103,52603,52608256
18 mar 20243,49003,52503,47103,51403,51408805
15 mar 20243,51203,52703,45003,45303,45309570
14 mar 20243,44703,52303,43103,51703,517014.492
13 mar 20243,42703,46103,37803,44403,44407296
12 mar 20243,42203,45403,39903,42303,42307552
11 mar 20243,47203,47203,41703,42603,42603184
08 mar 20243,45303,48203,42803,45403,45404985
07 mar 20243,49803,50803,44003,45603,45607210
06 mar 20243,52403,56103,50303,51303,51304378
05 mar 20243,53103,57203,51303,54003,54007020
04 mar 20243,50003,58003,50003,54903,54908028
01 mar 20243,48403,49103,44903,47703,47703521
29 feb 20243,48003,50703,45603,49903,49905744
28 feb 20243,44603,52103,44603,50103,50104726
27 feb 20243,40403,49203,39603,46603,46606556
26 feb 20243,41503,43703,38803,41403,41402768
23 feb 20243,44203,44203,35803,36303,36303557
22 feb 20243,40503,46903,36803,44703,44707982
21 feb 20243,38503,42803,33803,41003,410012.328
20 feb 20243,23003,37503,20803,24003,24005201
16 feb 20243,24903,27003,21203,25903,25905140
15 feb 20243,28503,31703,23403,24803,24806460
14 feb 20243,38703,39003,26503,28403,28406618
13 feb 20243,41003,43203,36203,38903,38908318
12 feb 20243,40403,45303,39303,41903,41905900
09 feb 20243,42303,44303,37603,43703,43708638
08 feb 20243,41903,44703,39503,43503,435011.953
07 feb 20243,43203,45603,41203,42703,42707797
06 feb 20243,47403,48403,43703,44403,44406107
05 feb 20243,55103,55203,47603,50903,50903490
02 feb 20243,51903,54703,49103,53303,53302717
01 feb 20243,57703,57703,50003,51503,51502440
31 ene 20243,52703,57503,50003,53703,53702796
30 ene 20243,52403,55603,48603,53203,53202709
29 ene 20243,61003,61003,49303,51903,519010.217
26 ene 20243,63203,64303,56303,62703,62705067
25 ene 20243,68703,71503,58603,61503,61505026
24 ene 20243,62703,68403,59603,67203,67205624
23 ene 20243,52303,61703,49103,60303,60307311
22 ene 20243,53903,58503,51603,52003,52009369
19 ene 20243,72803,73403,58203,62703,62709398
18 ene 20243,76203,76403,69803,73303,73303915
17 ene 20243,71003,79103,69603,76603,76605113
16 ene 20243,75003,77603,68303,73203,73207848
12 ene 20243,77703,83803,73903,83103,83106536
11 ene 20243,71303,82403,68703,75203,75206268
10 ene 20243,81503,81503,70103,73403,73406074
09 ene 20243,68803,85703,68703,80703,80707486
08 ene 20243,75003,75003,59503,71703,71705108
05 ene 20243,68603,71903,61403,71603,71607609
04 ene 20243,61303,67903,60803,66803,66804426
03 ene 20243,59403,62103,56803,59903,59905531
02 ene 20243,57903,61203,55703,58103,58103761
29 dic 20233,54703,57703,52503,53903,53905259
28 dic 20233,46903,54703,45303,53503,53502049
27 dic 20233,51703,53703,46503,47103,47103738
26 dic 20233,45403,48703,43403,46203,46202086
22 dic 20233,47703,51003,42803,49603,49602472
21 dic 20233,39703,50903,39403,48903,48902988
20 dic 20233,48603,48603,38903,43003,43004616
19 dic 20233,52003,52803,43203,44803,44805998
18 dic 20233,55603,59503,53203,53803,53803536
15 dic 20233,52503,57403,48403,55503,55504774
14 dic 20233,44503,52303,43403,49603,49608926
13 dic 20233,31503,48103,30203,43703,43707820
12 dic 20233,36703,39803,31703,33303,33309731
11 dic 20233,49203,49803,31703,40003,400020.368
08 dic 20233,62303,63903,54103,57703,57708700
07 dic 20233,68203,68303,58703,65903,65906304
06 dic 20233,83603,86103,67303,68903,68906796
05 dic 20233,87303,91103,83803,86503,86503322
04 dic 20233,86603,88903,83303,85903,85905582
01 dic 20233,92003,96503,90403,93703,93703698
30 nov 20233,96603,97203,91303,93503,93504998
29 nov 20233,97803,99803,95403,97203,97202989
28 nov 20234,06204,06303,98804,01704,01703485
27 nov 20233,99604,05103,96604,05004,05002306
24 nov 20233,99504,03903,97204,03904,03902013
23 nov 20233,99504,01503,99504,01104,01101508
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...