La bourse est fermée

Natural Gas Mar 28 (NGH28.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
3,8420-0,1060 (-2,68 %)
À partir de 11:02AM EDT. Marché ouvert.
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20243,99703,99703,99703,99703,9970-
16 mai 20243,94803,94803,94803,94803,9480-
15 mai 20243,91903,91903,91903,91903,9190100
14 mai 20243,89803,89803,89803,89803,898012
13 mai 20243,89003,89003,89003,89003,890015
10 mai 20243,87503,87503,87503,87503,87505
09 mai 20243,84203,84203,82103,82103,82107
08 mai 20243,84203,84203,84203,84203,8420-
07 mai 20243,91803,91803,91803,91803,9180-
06 mai 20243,95103,95103,95103,95103,9510-
03 mai 20243,93803,93803,93803,93803,9380-
02 mai 20244,00004,00003,97903,97903,979012
01 mai 20243,98203,98203,98203,98203,9820-
30 avr. 20244,00704,00704,00704,00704,0070-
29 avr. 20244,01504,01503,98603,98603,986026
26 avr. 20243,99403,99403,99403,99403,99401
25 avr. 20244,02304,02304,02304,02304,023010
24 avr. 20244,00604,00604,00604,00604,00601
23 avr. 20244,02504,02504,02504,02504,025016
22 avr. 20244,00804,00804,00804,00804,0080-
19 avr. 20243,98603,98603,98603,98603,9860-
18 avr. 20243,99003,99003,99003,99003,9900-
17 avr. 20243,95403,95403,95403,95403,9540-
16 avr. 20244,02304,02304,02304,02304,0230-
15 avr. 20244,01504,01504,01504,01504,0150105
12 avr. 20243,94003,97103,94003,97103,97101
11 avr. 20243,92403,92403,92403,92403,9240-
10 avr. 20243,83103,83103,83103,83103,8310-
09 avr. 20243,77603,77603,77603,77603,7760-
08 avr. 20243,80103,80103,80103,80103,8010-
05 avr. 20243,79403,79403,79403,79403,7940-
04 avr. 20243,77903,77903,77903,77903,7790-
03 avr. 20243,77503,77503,77503,77503,775052
02 avr. 20243,80003,80003,80003,80003,800025
01 avr. 20243,76103,76103,76103,76103,761010
28 mars 20243,77403,77403,77403,77403,774014
27 mars 20243,73703,73703,73703,73703,73701
26 mars 20243,75203,75203,75203,75203,7520-
25 mars 20243,69103,69103,69103,69103,6910-
22 mars 20243,75903,75903,75903,75903,7590-
21 mars 20243,74203,74203,74203,74203,7420-
20 mars 20243,74003,74003,74003,74003,7400-
19 mars 20243,76803,76803,76803,76803,768010
18 mars 20243,76403,76403,76403,76403,7640-
15 mars 20243,70503,70503,70503,70503,70501
14 mars 20243,71403,71403,71403,71403,7140-
13 mars 20243,70903,70903,70903,70903,7090-
12 mars 20243,71203,71203,71203,71203,7120-
11 mars 20243,73603,73603,73603,73603,736075
08 mars 20243,73003,73003,73003,73003,730050
07 mars 20243,74703,74703,74703,74703,7470-
06 mars 20243,76303,76303,76303,76303,7630-
05 mars 20243,75803,75803,75803,75803,7580-
04 mars 20243,75203,75203,75203,75203,7520-
01 mars 20243,74403,74403,74403,74403,7440-
29 févr. 20243,73003,73003,73003,73003,73001
28 févr. 20243,72503,72503,72503,72503,7250-
27 févr. 20243,71603,71603,70503,70503,70501
26 févr. 20243,70103,70103,70103,70103,7010-
23 févr. 20243,69503,69503,69503,69503,6950-
22 févr. 20243,74203,74203,74203,74203,7420-
21 févr. 20243,69203,69203,69203,69203,6920-
20 févr. 20243,67003,67003,67003,67003,6700-
16 févr. 20243,68003,68003,68003,68003,6800-
15 févr. 20243,70003,70003,70003,70003,7000-
14 févr. 20243,72503,72503,72503,72503,7250-
13 févr. 20243,71503,73103,71503,73103,73101
12 févr. 20243,71303,71303,71303,71303,7130-
09 févr. 20243,73203,73203,73203,73203,732020
08 févr. 20243,74303,74303,74303,74303,7430-
07 févr. 20243,75203,75203,75203,75203,7520-
06 févr. 20243,77503,77503,77503,77503,7750-
05 févr. 20243,75903,75903,75903,75903,7590-
02 févr. 20243,78403,78403,78403,78403,7840-
01 févr. 20243,79103,79103,79103,79103,791015
31 janv. 20243,80503,80503,80503,80503,805016
30 janv. 20243,78203,78203,78203,78203,7820-
29 janv. 20243,80303,80303,80303,80303,8030-
26 janv. 20243,81103,81103,81103,81103,8110-
25 janv. 20243,79303,79303,79303,79303,7930-
24 janv. 20243,88203,88203,88203,88203,8820-
23 janv. 20243,93803,93803,93803,93803,938030
22 janv. 20243,81603,81603,81603,81603,8160-
19 janv. 20243,88703,88703,88703,88703,887010
18 janv. 20243,93903,93903,93903,93903,9390-
17 janv. 20243,94103,94103,94103,94103,9410-
16 janv. 20243,90103,90103,90103,90103,9010-
12 janv. 20243,91903,91903,91903,91903,9190-
11 janv. 20243,92303,92303,92303,92303,9230115
10 janv. 20243,95003,95003,95003,95003,9500-
09 janv. 20244,00104,00104,00104,00104,0010-
08 janv. 20243,94603,94603,94603,94603,9460-
05 janv. 20243,93603,93603,93603,93603,9360-
04 janv. 20243,87603,87603,87603,87603,8760-
03 janv. 20243,90903,90903,90903,90903,9090-
02 janv. 20243,86503,86503,86503,86503,8650-
29 déc. 20233,89903,89903,89903,89903,8990235
28 déc. 20233,85603,85603,85603,85603,85605
27 déc. 20233,88203,88203,88203,88203,8820-
26 déc. 20233,84303,84303,84303,84303,8430-
*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...