Mercados españoles abiertos en 7 hrs 39 min

Dutch TTF Natural Gas Calendar (TTF=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,825+0,095 (+0,33%)
A partir del 11:59AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202428,70029,05528,47528,82528,825794
30 abr 202428,45029,50528,45029,11829,118129
29 abr 202427,99427,99427,99427,99427,994129
26 abr 202429,86530,26528,88628,88628,88666
25 abr 202429,64530,65029,36029,77129,77190
24 abr 202429,12029,33028,20029,01829,018228
23 abr 202428,96529,90528,40028,41728,417171
22 abr 202429,85030,42529,07529,31029,310383
19 abr 202433,61533,71530,57530,75830,758644
18 abr 202430,98032,61530,39032,30932,309700
17 abr 202433,70033,70031,20031,28931,289543
16 abr 202432,02033,71031,84533,13933,139719
15 abr 202431,23031,56029,85031,14331,143530
12 abr 202429,56530,98028,95030,73230,7321278
11 abr 202427,75029,68527,64529,37729,3771133
10 abr 202427,53027,87026,82527,10027,1001460
09 abr 202427,95528,57027,18027,35127,351671
08 abr 202426,49528,20526,46027,90827,908895
05 abr 202426,56027,02526,07026,60626,606460
04 abr 202425,68526,55525,52026,20626,2061347
03 abr 202425,70025,95525,18525,56325,5631769
02 abr 202427,35027,50026,04526,20326,203714
01 abr 2024------
28 mar 202427,55028,12527,19527,34027,340-
27 mar 202427,35027,68727,15027,68727,687174
26 mar 202427,61028,10527,13227,13227,132563
25 mar 202428,82529,07028,07028,48928,489127
22 mar 202426,52527,87526,52527,77627,776398
21 mar 202427,04527,39026,35026,40226,402290
20 mar 202428,38528,74527,41527,74227,742621
19 mar 202428,90029,67527,80028,86628,866368
18 mar 202428,02529,15028,02528,82228,822756
15 mar 202426,25527,29526,00027,02627,0261147
14 mar 202424,67526,60024,67526,04926,049511
13 mar 202425,10025,42524,55524,90324,903235
12 mar 202425,01025,01024,35524,77524,775301
11 mar 202425,97026,46524,76024,93024,930446
08 mar 202426,33526,79025,97526,39226,392355
07 mar 202426,01526,92525,76025,99225,992183
06 mar 202427,06528,56026,15026,57226,572287
05 mar 202426,66028,68526,66027,46827,468465
04 mar 202425,20027,28024,87026,88526,885381
01 mar 202425,27525,90025,12525,80925,809577
29 feb 202425,55025,55024,79524,86524,865169
28 feb 202425,62525,65025,32025,61925,619273
27 feb 202423,25024,75023,25024,39224,392110
26 feb 202423,20024,20023,07524,00924,009117
23 feb 202422,77023,45022,65022,93422,934122
22 feb 202423,97523,97522,75023,19323,193349
21 feb 202424,10024,25023,65523,97723,977476
20 feb 202424,35524,69023,42524,16824,168578
16 feb 202425,20025,20024,41524,82224,822445
15 feb 202424,85025,70024,80524,96624,966425
14 feb 202425,10525,41524,55524,85724,857820
13 feb 202426,15026,49525,25025,43625,436808
12 feb 202426,18026,32525,63025,72925,729520
09 feb 202427,25527,45026,65027,11727,117266
08 feb 202428,15028,50527,66527,81227,812585
07 feb 202428,22528,84528,00528,18628,186284
06 feb 202428,42029,20027,80028,60728,607334
05 feb 202429,85029,85028,08028,34128,341477
02 feb 202428,63029,54028,63029,30429,3041461
01 feb 202430,14030,71528,80028,99128,9911041
31 ene 202429,49031,05029,18030,23530,235204
30 ene 202428,05029,39128,05029,39129,391244
29 ene 202428,54028,95028,15528,17428,174205
26 ene 202427,14028,07926,84028,07928,07962
25 ene 202428,80029,21527,48527,78427,784123
24 ene 202427,45529,13027,44528,92928,929629
23 ene 202427,37527,78026,72527,22727,227921
22 ene 202427,10527,80026,75527,26427,264349
19 ene 202428,60029,13028,17528,42928,429290
18 ene 202427,67528,70527,55027,89327,893381
17 ene 202429,13529,60027,44027,70827,708218
16 ene 202431,31031,53529,32029,65629,656899
12 ene 202431,46032,20030,93031,99131,9911418
11 ene 202430,70031,00030,23530,81730,817410
10 ene 202431,14531,45030,32530,94230,942490
09 ene 202430,40531,80030,23030,64130,641504
08 ene 202433,75033,95031,31531,58031,5801341
05 ene 202432,46035,04532,46034,55134,551478
04 ene 202433,57533,92032,12533,41033,4101119
03 ene 202430,48533,20530,48532,79532,7951717
02 ene 202433,39533,39530,07030,57230,572317
29 dic 202333,55034,06531,63532,35032,350209
28 dic 202334,01534,01533,10533,10533,105345
27 dic 202336,87536,87535,50035,51335,513628
26 dic 202334,17434,17434,17434,17434,174-
22 dic 202334,56034,66533,48034,17434,174704
21 dic 202334,27036,24533,97034,20334,203655
20 dic 202334,56034,56032,90533,52133,521694
19 dic 202334,33034,33032,18032,56832,568584
18 dic 202333,63537,38532,46535,52235,5222614
15 dic 202333,89534,43033,01033,18933,189215
14 dic 202336,65036,65034,58534,85034,850413
13 dic 202334,67536,25034,67535,81235,8122335
12 dic 202336,43036,53534,53534,70334,703850
11 dic 202336,34537,15535,95036,11836,1181187
08 dic 202341,27541,65038,59538,59838,598143
07 dic 202339,80040,88539,61039,96839,96882
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...