La bourse est fermée

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
2,7850+0,0120 (+0,43 %)
À partir de 12:28PM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 20242,76102,85302,73202,78502,7850113 708
27 mai 2024------
24 mai 20242,93802,96502,75902,77302,7730274 506
23 mai 20243,00403,16102,89602,92302,9230274 506
22 mai 20242,83403,06002,78603,05203,0520213 501
21 mai 20242,89102,94502,80202,83902,8390156 134
20 mai 20242,81502,90502,78502,90102,9010172 082
17 mai 20242,68102,80902,67302,78902,7890146 525
16 mai 20242,62202,75302,60902,68702,6870152 353
15 mai 20242,55902,63702,54202,63102,6310129 400
14 mai 20242,57602,61002,52002,55902,5590104 007
13 mai 20242,47702,59002,44702,58702,5870119 005
10 mai 20242,53902,56702,47302,48402,4840119 373
09 mai 20242,47002,56102,43802,53702,5370160 905
08 mai 20242,47902,53302,45002,47402,4740111 544
07 mai 20242,47602,49302,42302,47102,471092 667
06 mai 20242,43902,52102,39602,46302,4630100 909
03 mai 20242,33302,43002,30502,41602,4160104 775
02 mai 20242,26302,34402,26102,33102,331070 426
01 mai 20242,28502,30002,25502,26602,266074 764
30 avr. 20242,39402,42002,28702,31902,319080 033
29 avr. 20242,28202,39102,27902,37302,373080 441
26 avr. 20242,32802,35902,27602,28402,284064 574
25 avr. 20242,31502,35002,28402,34202,342059 305
24 avr. 20242,44602,45502,30502,32002,320064 211
23 avr. 20242,39102,45002,34502,41002,410060 607
22 avr. 20242,30902,38802,29002,37802,378047 181
19 avr. 20242,30202,35102,28402,31502,315051 002
18 avr. 20242,30302,32902,29302,31102,311049 538
17 avr. 20242,27302,31002,25802,29402,294052 942
16 avr. 20242,26702,37402,24602,32302,323088 412
15 avr. 20242,35702,36902,25902,27402,274060 349
12 avr. 20242,32402,36402,29802,35002,350058 161
11 avr. 20242,36802,38002,31202,31902,3190105 388
10 avr. 20242,39702,41602,35502,37602,376087 158
09 avr. 20242,38802,43102,35602,37502,375088 677
08 avr. 20242,32002,39802,31302,39002,390099 718
05 avr. 20242,32902,35602,29702,33902,339089 256
04 avr. 20242,38302,39402,32002,32402,324042 621
03 avr. 20242,41702,45202,37902,38602,386044 334
02 avr. 20242,40002,43502,35102,43002,430051 970
01 avr. 20242,34702,41902,30402,40502,405045 916
28 mars 20242,30002,35502,28202,34002,340042 727
27 mars 20242,33102,33402,27302,29302,293043 671
26 mars 20242,34902,37602,32802,33902,339044 708
25 mars 20242,33802,35402,29102,33702,337037 232
22 mars 20242,36102,38002,32102,33702,337030 308
21 mars 20242,38202,38302,33102,35902,359030 244
20 mars 20242,43802,44502,36402,38702,387033 393
19 mars 20242,42502,45302,40302,42302,423033 337
18 mars 20242,40602,46502,39302,42002,420036 774
15 mars 20242,46302,47202,36602,37002,370048 120
14 mars 20242,38602,46002,36602,44902,449044 905
13 mars 20242,39202,40102,34302,38202,382059 247
12 mars 20242,41002,46102,37502,39102,391056 663
11 mars 20242,47002,48402,40702,42302,423048 951
08 mars 20242,45402,48002,42202,45602,456050 771
07 mars 20242,52302,53002,43802,45202,452064 816
06 mars 20242,57102,59202,51802,53302,533026 295
05 mars 20242,56902,64702,54102,58002,580028 585
04 mars 20242,48402,62702,48402,56702,567043 902
01 mars 20242,49302,51202,44302,46602,466024 945
29 févr. 20242,51602,54202,48202,50702,507036 122
28 févr. 20242,47002,55402,43502,53502,535033 007
27 févr. 20242,39002,48502,36002,46002,460035 566
26 févr. 20242,37102,43502,35702,38002,380022 368
23 févr. 20242,44602,44602,32702,33402,334032 106
22 févr. 20242,43002,47202,35502,44802,448051 823
21 févr. 20242,29702,43302,27602,41702,417056 498
20 févr. 20242,14602,30102,13102,13702,137035 548
16 févr. 20242,16802,21502,15902,20102,201023 110
15 févr. 20242,16002,20502,12802,15902,159030 827
14 févr. 20242,23902,25002,13502,15602,156038 126
13 févr. 20242,29002,30902,21402,25102,251043 153
12 févr. 20242,30902,36702,27202,29302,293037 543
09 févr. 20242,37002,37002,31402,35402,354029 699
08 févr. 20242,39502,40602,35402,39202,392028 867
07 févr. 20242,41902,44302,38502,40002,400023 524
06 févr. 20242,45702,47402,41502,42802,428022 451
05 févr. 20242,53302,54102,46202,49102,491025 238
02 févr. 20242,50202,52702,47102,50902,509019 850
01 févr. 20242,55602,58302,47902,49702,497023 916
31 janv. 20242,52602,58902,49802,53602,536024 055
30 janv. 20242,51802,56102,49702,53802,538020 663
29 janv. 20242,60402,60502,50702,51602,516019 923
26 janv. 20242,61102,64302,55202,62202,622020 530
25 janv. 20242,69502,71702,59002,61002,610018 182
24 janv. 20242,62202,69702,60602,67102,671023 171
23 janv. 20242,55002,62002,50702,60102,601022 512
22 janv. 20242,58002,59702,52602,53802,538026 122
19 janv. 20242,74502,75502,61102,64402,644033 742
18 janv. 20242,79402,79402,71402,75202,752018 360
17 janv. 20242,75402,82502,73502,80302,803015 511
16 janv. 20242,80602,82002,72402,78202,782021 674
12 janv. 20242,86702,91002,83902,89802,898024 671
11 janv. 20242,85802,94602,81502,85502,855025 064
10 janv. 20242,95102,95202,82802,86902,869023 717
09 janv. 20242,83803,02002,81702,95402,954030 128
08 janv. 20242,87302,88602,73302,87502,875021 454
05 janv. 20242,83402,88602,75602,88102,881027 109
*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...