Italia markets closed

Natural Gas Jun 24 (NGM24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6380+0,1430 (+5,73%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,48702,65402,48502,63802,6380161.597
16 mag 20242,40502,57502,38902,49502,4950229.617
15 mag 20242,34302,42402,31302,41602,4160180.743
14 mag 20242,36202,39702,30602,34402,3440147.573
13 mag 20242,25002,38402,21402,38102,3810164.690
10 mag 20242,30702,34402,24202,25202,2520142.992
09 mag 20242,18602,31602,15302,30102,3010207.677
08 mag 20242,21902,27402,16702,18702,1870149.910
07 mag 20242,20602,23002,14202,20702,2070149.430
06 mag 20242,17002,26202,13302,19502,1950196.381
03 mag 20242,03102,16002,01202,14202,1420209.456
02 mag 20241,93102,05001,92702,03502,0350153.739
01 mag 20241,95401,97001,91301,93201,9320135.918
30 apr 20242,05002,09201,95101,99101,9910150.370
29 apr 20241,92302,05601,91602,03002,0300158.855
26 apr 20241,97702,00201,90901,92301,9230119.516
25 apr 20241,96901,99301,92601,98601,9860158.312
24 apr 20242,12802,13301,96001,97901,9790182.157
23 apr 20242,07002,14002,01802,09402,0940150.383
22 apr 20241,98802,07201,96102,06502,0650116.221
19 apr 20241,97402,02901,95101,98801,9880112.536
18 apr 20241,97102,00401,96401,98601,9860106.141
17 apr 20241,94001,97601,91401,96201,962097.826
16 apr 20241,94602,04601,90701,98801,9880133.965
15 apr 20242,03502,05201,93101,94601,9460105.811
12 apr 20242,00502,04301,97302,02902,029094.165
11 apr 20242,06102,07401,99202,00002,0000120.914
10 apr 20242,08502,11802,05402,07402,074086.429
09 apr 20242,04602,11002,03702,06402,0640109.825
08 apr 20241,99602,05701,97502,05102,051096.954
05 apr 20242,00102,03601,97202,01002,010075.184
04 apr 20242,06802,07401,99201,99701,997093.948
03 apr 20242,09302,13602,06002,06702,067056.649
02 apr 20242,07502,11502,01802,10502,105066.679
01 apr 20241,99902,08801,95802,07402,074067.723
28 mar 20241,95402,01701,92801,99701,997045.866
27 mar 20242,01202,01401,94301,95301,953047.247
26 mar 20242,02402,05702,00402,01602,016047.730
25 mar 20242,03202,04001,98402,01602,016037.146
22 mar 20242,06702,08102,01902,03202,032030.570
21 mar 20242,06302,07302,01902,05502,055039.606
20 mar 20242,11802,13102,05102,07402,074041.643
19 mar 20242,09702,12902,08102,10902,109032.347
18 mar 20242,06602,13002,05802,08902,089035.104
15 mar 20242,13502,14802,03302,03802,038042.717
14 mar 20242,06402,13802,03402,12302,123045.116
13 mar 20242,08002,09102,02502,05502,055060.814
12 mar 20242,11302,16602,06302,08302,083053.912
11 mar 20242,19602,20402,10802,11702,117040.086
08 mar 20242,19102,20102,14902,17002,170056.794
07 mar 20242,29502,30802,17302,19202,192067.815
06 mar 20242,32602,34802,28902,30102,301034.234
05 mar 20242,31902,39202,28302,33202,332030.652
04 mar 20242,24802,37202,24802,31202,312047.270
01 mar 20242,23302,25802,18702,21202,212022.920
29 feb 20242,27102,29902,22602,24902,249039.066
28 feb 20242,21002,30302,17902,28502,285039.440
27 feb 20242,14002,23002,10602,20502,205033.994
26 feb 20242,14102,19102,10102,12902,129023.904
23 feb 20242,19302,19302,07402,08202,082042.219
22 feb 20242,20602,21902,11402,20102,201055.994
21 feb 20242,09802,20902,06702,19702,197059.145
20 feb 20241,95402,09601,93001,93901,939049.012
16 feb 20241,96502,01401,95101,99501,995024.703
15 feb 20241,96002,01001,93101,95301,953025.779
14 feb 20242,03402,05101,94301,95801,958041.059
13 feb 20242,09502,11802,01602,05202,052040.133
12 feb 20242,12502,17902,07302,10002,100031.900
09 feb 20242,18302,18502,12602,16502,165032.335
08 feb 20242,22402,23302,16902,21202,212031.142
07 feb 20242,24102,26802,20902,22502,225027.213
06 feb 20242,29202,30102,23702,25002,250026.556
05 feb 20242,34702,36802,28702,31502,315025.662
02 feb 20242,32502,35102,29402,33102,331029.721
01 feb 20242,39302,41802,30502,32202,322023.790
31 gen 20242,36702,42502,32902,36902,369025.027
30 gen 20242,35402,39402,33402,37002,370021.142
29 gen 20242,43802,44502,34402,35102,351022.050
26 gen 20242,45702,48402,39102,45902,459023.951
25 gen 20242,54702,56802,43702,45602,456017.500
24 gen 20242,46802,54602,45602,52102,521020.222
23 gen 20242,39602,46902,35702,45002,450016.844
22 gen 20242,44102,44902,37602,38702,387024.622
19 gen 20242,60402,61402,46702,49602,496030.807
18 gen 20242,64102,65802,57102,61302,613020.844
17 gen 20242,61602,68702,59102,66502,665015.333
16 gen 20242,67502,68502,58402,64302,643019.061
12 gen 20242,73202,77602,70202,76102,761017.129
11 gen 20242,71902,81002,67702,71602,716017.345
10 gen 20242,82102,82102,69102,73302,733026.885
09 gen 20242,69802,89102,67802,82202,822029.242
08 gen 20242,75302,75302,59102,73702,737023.828
05 gen 20242,70502,75502,62402,74802,748023.591
04 gen 20242,64102,71802,64002,69702,697021.351
03 gen 20242,57602,65902,56902,62002,620018.154
02 gen 20242,56602,62702,53702,57802,578012.263
29 dic 20232,54802,56702,50602,51902,519013.512
28 dic 20232,49602,56402,46602,55002,55007.542
27 dic 20232,48102,56102,47802,48702,48707.908
26 dic 20232,44902,49202,43102,45902,45905.971
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...