La bourse est fermée

Natural Gas May 24 (NG=F)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
1,7520-0,0110 (-0,62 %)
À la clôture : 04:59PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241,71701,78601,68601,76301,7630144 888
27 mars 20241,78901,78901,70401,71801,7180144 888
26 mars 20241,60801,64701,48101,57501,5750123 173
25 mars 20241,66401,67501,58901,61501,615084 776
22 mars 20241,68401,71201,64701,65901,659044 514
21 mars 20241,69901,71301,65101,68301,683077 701
20 mars 20241,75001,76501,68601,69901,6990115 068
19 mars 20241,71701,76901,70101,74401,7440128 064
18 mars 20241,68901,76201,68401,70301,7030137 349
15 mars 20241,75701,77401,64601,65501,6550154 729
14 mars 20241,66801,76701,64301,74101,7410168 141
13 mars 20241,71301,71701,65101,65801,6580176 633
12 mars 20241,75801,82301,69101,71401,7140199 589
11 mars 20241,80501,84101,74601,75901,7590159 954
08 mars 20241,79601,83701,75501,80501,8050143 794
07 mars 20241,92901,95501,78201,81801,8180173 658
06 mars 20241,95001,98301,92101,92901,9290107 219
05 mars 20241,92802,00901,89001,95701,9570142 113
04 mars 20241,87301,98901,87001,91601,9160185 412
01 mars 20241,85201,88801,81001,83501,8350105 501
29 févr. 20241,86801,91801,82901,86001,8600141 543
28 févr. 20241,81701,90601,78201,88501,8850149 429
27 févr. 20241,62501,72001,51101,61501,6150179 943
26 févr. 20241,66001,73001,59401,65901,6590110 505
23 févr. 20241,72201,72201,58101,60301,603047 590
22 févr. 20241,78401,78401,66101,73201,732087 803
21 févr. 20241,71901,79201,67701,77301,7730170 658
20 févr. 20241,53301,70901,52201,57601,5760201 471
16 févr. 20241,58901,63701,57501,60901,6090170 384
15 févr. 20241,61101,66901,57301,58101,5810183 342
14 févr. 20241,66901,68501,59001,60901,6090208 956
13 févr. 20241,75401,78601,65401,68901,6890286 586
12 févr. 20241,80501,86301,73201,76801,7680242 152
09 févr. 20241,88501,88501,81701,84701,8470247 314
08 févr. 20241,97001,99301,86701,91701,9170237 169
07 févr. 20242,00302,04001,95601,96701,9670204 064
06 févr. 20242,06802,10201,99702,00902,0090137 680
05 févr. 20242,11002,12702,04102,08202,0820136 031
02 févr. 20242,05402,10002,02102,07902,0790125 062
01 févr. 20242,13402,16802,03302,05002,0500161 340
31 janv. 20242,09002,15802,03702,10002,1000142 856
30 janv. 20242,06002,11902,04602,07702,0770139 745
29 janv. 20242,68002,76002,41102,49002,4900164 621
26 janv. 20242,60702,80402,42402,71202,712073 015
25 janv. 20242,68302,88402,52602,57102,571044 984
24 janv. 20242,49802,69602,49502,64102,641065 497
23 janv. 20242,43702,49402,32502,45002,450069 155
22 janv. 20242,38002,47002,31102,41902,4190121 583
19 janv. 20242,71202,71402,51402,51902,5190138 427
18 janv. 20242,87602,96002,66602,69702,6970151 819
17 janv. 20242,84302,95802,75602,87002,8700150 330
16 janv. 20243,11303,18902,82202,90002,9000228 164
12 janv. 20243,11803,37703,10203,31303,3130265 883
11 janv. 20243,02903,23102,94503,09703,0970235 033
10 janv. 20243,16703,22602,95603,03903,0390258 013
09 janv. 20242,94303,39202,88403,19003,1900351 780
08 janv. 20242,95003,01202,69402,98002,9800237 672
05 janv. 20242,84502,90602,68102,89302,8930187 503
04 janv. 20242,68802,86302,68102,82102,8210206 311
03 janv. 20242,57502,71902,53702,66802,6680166 472
02 janv. 20242,60502,67502,52402,56802,5680132 454
29 déc. 20232,53902,56102,48902,51402,514089 598
28 déc. 20232,45502,57602,41202,55702,5570116 059
27 déc. 20232,58002,72202,56202,61902,6190129 265
26 déc. 20232,54502,58102,45402,55002,550050 762
22 déc. 20232,58402,62002,52802,61002,610042 835
21 déc. 20232,42702,60402,40802,57202,572084 545
20 déc. 20232,55702,59002,41002,44702,4470125 263
19 déc. 20232,51902,56502,38502,49202,4920170 435
18 déc. 20232,50302,59702,48802,50302,5030154 295
15 déc. 20232,40802,54402,38002,49102,4910189 244
14 déc. 20232,35302,42202,32802,39202,3920159 486
13 déc. 20232,27802,38502,23502,33502,3350255 188
12 déc. 20232,43802,46102,27602,31102,3110223 455
11 déc. 20232,49002,49002,29402,43102,4310330 300
08 déc. 20232,55902,61002,53802,58102,5810190 998
07 déc. 20232,56902,62102,48902,58502,5850248 396
06 déc. 20232,69902,75702,54102,56902,5690218 374
05 déc. 20232,69902,78602,67502,71002,7100119 974
04 déc. 20232,72802,75202,64902,69402,6940161 786
01 déc. 20232,80902,84402,75402,81402,8140133 190
30 nov. 20232,79902,85502,76102,80202,8020147 752
29 nov. 20232,79202,87002,76002,80402,8040141 591
28 nov. 20232,79002,81502,66902,70602,7060187 190
27 nov. 20232,77802,82002,70902,79402,794067 039
24 nov. 20232,89702,95102,79802,85502,855034 118
23 nov. 20232,89702,93802,85902,93402,934059 224
22 nov. 20232,86702,92202,81902,89702,897059 224
21 nov. 20232,88602,92102,84102,84602,8460103 671
20 nov. 20232,95702,95802,86402,88202,8820113 704
17 nov. 20233,05503,11202,89302,96002,9600159 777
16 nov. 20233,15103,26503,02803,06203,0620179 663
15 nov. 20233,10603,27503,07003,19003,1900153 744
14 nov. 20233,23303,26403,08603,10603,1060146 724
13 nov. 20233,06403,24603,06103,19703,1970165 652
10 nov. 20233,03803,07702,98903,03303,0330106 720
09 nov. 20233,12203,16203,02203,04103,0410142 578
08 nov. 20233,17603,18803,05803,10603,1060172 750
07 nov. 20233,27303,29503,09903,14003,1400186 182
06 nov. 20233,37303,40703,24903,26403,2640185 742
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...