Marchés français ouverture 7 h 28 min

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
9,96+0,28 (+2,89 %)
À la clôture : 4:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 janv. 202110,0810,099,809,969,964 941 900
14 janv. 20219,9210,109,649,689,686 025 300
13 janv. 20219,9810,189,819,949,945 740 700
12 janv. 202110,3310,399,859,929,926 641 000
11 janv. 20219,5110,189,4910,1010,106 029 200
08 janv. 20219,659,889,589,759,753 942 600
07 janv. 20219,849,979,689,709,704 586 500
06 janv. 20219,6410,039,649,839,834 852 400
05 janv. 20219,749,899,699,789,785 936 600
04 janv. 20219,509,579,309,459,454 340 900
31 déc. 20208,979,228,849,209,204 858 100
30 déc. 20208,858,938,658,798,793 573 600
29 déc. 20208,689,018,688,858,856 420 900
28 déc. 20208,258,578,228,488,4811 104 100
24 déc. 20209,379,479,229,229,222 566 200
23 déc. 20209,669,729,259,389,386 324 000
22 déc. 20209,9510,059,839,909,904 184 300
21 déc. 20209,709,769,609,749,742 609 200
18 déc. 20209,749,819,599,759,753 156 500
17 déc. 20209,739,799,439,629,624 037 800
16 déc. 20209,559,749,539,709,703 482 600
15 déc. 20209,559,779,499,649,644 951 500
14 déc. 20209,679,789,459,629,625 487 200
11 déc. 20209,309,529,299,389,384 507 400
10 déc. 20208,959,388,919,319,318 431 300
09 déc. 20209,059,078,768,798,796 010 000
08 déc. 20208,818,908,588,848,846 761 400
07 déc. 20208,708,828,628,788,789 850 800
04 déc. 20209,169,499,169,289,286 482 200
03 déc. 20209,369,369,009,099,0918 655 600
02 déc. 202010,4210,459,939,969,966 387 200
01 déc. 202010,4910,5210,2610,4310,434 707 500
30 nov. 202010,7810,8410,4110,6010,604 228 900
27 nov. 202010,4510,4710,2410,2710,272 451 800
25 nov. 202010,5010,8710,3810,6910,694 222 300
24 nov. 202010,4610,5310,3810,4710,473 745 600
23 nov. 202010,1410,2810,0910,2110,214 322 100
20 nov. 202010,0410,119,9610,0510,052 522 100
19 nov. 20209,6810,039,629,909,909 525 000
18 nov. 202010,4110,5010,2210,2810,283 343 300
17 nov. 202010,3510,3810,1810,3010,305 031 400
16 nov. 202010,6610,6710,3010,3110,319 307 500
13 nov. 202011,5811,6311,2611,3211,322 890 900
12 nov. 202011,3811,5511,1811,2211,222 908 400
11 nov. 202011,3211,5711,0711,5211,524 285 700
10 nov. 202010,9511,4110,9311,2111,214 209 800
09 nov. 202010,9010,9810,7510,8210,824 551 500
06 nov. 202011,1311,1310,8710,9810,984 600 800
05 nov. 202011,6211,8011,1011,1311,135 547 100
04 nov. 202011,4811,6811,3911,5811,583 609 500
03 nov. 202011,7711,7811,5311,6111,616 765 700
02 nov. 202012,2712,3912,1812,2512,254 103 200
30 oct. 202012,3412,7612,3412,7412,742 621 000
29 oct. 202012,0412,6711,9412,5512,553 763 700
28 oct. 202012,4512,5912,4012,4612,462 627 100
27 oct. 202012,0912,6412,0812,5312,532 297 900
26 oct. 202012,4012,4812,1612,3012,302 746 000
23 oct. 202012,1812,2512,0812,1012,102 099 300
22 oct. 202012,5512,6312,3412,3912,392 236 000
21 oct. 202012,6812,7412,6112,6412,641 986 100
20 oct. 202012,5812,6412,3112,3812,382 416 700
19 oct. 202012,3212,5512,2812,4912,492 990 100
16 oct. 202012,5012,6312,1612,2812,283 623 500
15 oct. 202012,3912,5712,2812,3912,393 903 100
14 oct. 202011,9112,1411,7311,7911,798 251 700
13 oct. 202012,6312,9412,5512,6212,623 961 600
12 oct. 202013,0913,1512,6912,7612,764 863 700
09 oct. 202012,4812,6712,2412,3812,384 568 600
08 oct. 202011,5011,9011,3911,8611,865 304 400
07 oct. 202011,9512,0111,4111,7011,705 405 700
06 oct. 202011,6011,8511,2511,3411,344 795 300
05 oct. 202011,9012,2411,7311,8711,876 285 400
02 oct. 202011,0811,4610,9311,0711,073 294 300
01 oct. 202011,3811,4210,9811,2311,233 358 600
30 sept. 202011,4011,5811,1511,4111,413 257 200
29 sept. 202011,7511,8311,2611,2911,298 544 600
28 sept. 202012,2312,6312,1612,4812,484 275 200
25 sept. 202012,7812,9012,5512,6412,642 350 700
24 sept. 202012,7613,1512,4712,8812,883 977 400
23 sept. 202012,1912,7612,1412,5912,595 935 900
22 sept. 202011,8011,8311,5111,6711,674 107 600
21 sept. 202011,7712,2811,6312,1812,189 640 800
18 sept. 202011,6211,9211,5311,8611,864 505 300
17 sept. 202011,7711,7711,2811,4911,4910 146 700
16 sept. 202012,5012,5112,0612,1412,144 895 700
15 sept. 202012,4812,7312,4812,5712,572 995 900
14 sept. 202012,6412,7512,2712,4012,404 276 800
11 sept. 202012,3312,3612,0612,0812,083 627 000
10 sept. 202012,6912,8412,3812,4012,403 586 100
09 sept. 202013,0113,0412,5012,7912,796 475 400
08 sept. 202013,6113,7112,7612,7812,786 793 600
04 sept. 202013,2513,9913,0713,8813,885 911 300
03 sept. 202013,6913,7913,2013,3413,344 360 500
02 sept. 202013,3313,8513,2313,4613,466 681 300
01 sept. 202013,8114,0413,4613,5013,506 229 700
31 août 202013,6014,2513,4214,1414,146 391 300
28 août 202014,3814,4914,0914,3214,323 477 400
27 août 202014,0914,5814,0714,4814,487 259 900
26 août 202013,9714,0913,5413,5813,583 824 000
25 août 202013,9414,0613,8013,8713,873 193 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...