ICE Dutch TTF Natural Gas c2

🏛️ Estados Unidos →
33.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.05 33.33 32.77 33.14 0.1M
2025-09-25 32.63 33.09 32.60 32.89 0.1M
2025-09-24 32.90 32.90 32.33 32.39 0.1M
2025-09-23 32.41 32.96 32.30 32.75 0.1M
2025-09-22 32.65 33.02 32.32 32.38 0.0M
2025-09-19 33.33 33.55 32.72 32.90 0.0M
2025-09-18 33.08 33.66 33.03 33.49 0.1M
2025-09-17 33.30 33.48 32.99 33.07 0.0M
2025-09-16 32.90 33.21 32.40 33.06 0.0M
2025-09-15 33.22 33.44 32.68 32.93 0.0M
2025-09-12 32.89 33.60 32.71 33.36 0.0M
2025-09-11 33.83 33.94 32.98 33.05 0.0M
2025-09-10 33.51 34.04 33.38 33.73 0.0M
2025-09-09 34.00 34.00 32.79 33.57 0.0M
2025-09-08 32.96 33.86 32.91 33.76 0.0M
2025-09-05 33.26 33.51 32.63 32.76 0.0M
2025-09-04 32.81 33.47 32.56 33.20 0.0M
2025-09-03 32.66 33.17 32.22 32.93 0.0M
2025-09-02 33.18 33.51 32.41 32.60 0.0M
2025-09-01 32.58 33.16 32.16 32.83 0.0M
2025-08-29 32.46 32.77 32.11 32.42 0.0M
2025-08-28 32.58 32.58 31.11 31.71 0.1M
2025-08-27 33.49 33.60 32.35 32.67 0.1M
2025-08-26 33.98 33.99 33.45 33.62 0.0M
2025-08-25 33.51 34.10 33.11 33.97 0.0M
2025-08-22 33.53 33.89 33.29 33.80 0.1M
2025-08-21 32.34 33.65 31.85 33.44 0.0M
2025-08-20 31.54 32.59 31.50 32.18 0.0M
2025-08-19 31.07 31.75 31.02 31.53 0.0M
2025-08-18 31.41 31.75 30.65 31.59 0.0M
2025-08-15 32.62 32.77 31.14 31.40 0.0M
2025-08-14 33.27 33.27 32.26 32.54 0.0M
2025-08-13 32.71 33.23 32.71 32.99 0.0M
2025-08-12 33.74 33.78 32.66 32.82 0.0M
2025-08-11 32.67 33.57 32.66 33.42 0.0M
2025-08-08 33.38 33.89 32.59 32.90 0.0M
2025-08-07 33.40 33.76 33.31 33.48 0.0M
2025-08-06 34.64 34.81 33.63 33.78 0.0M
2025-08-05 34.51 35.00 34.35 34.94 0.0M
2025-08-04 34.06 34.92 34.02 34.83 0.0M
2025-08-01 35.90 35.90 34.27 34.49 0.0M
2025-07-31 35.66 35.93 35.04 35.74 0.0M
2025-07-30 35.40 35.67 34.15 35.17 0.1M
2025-07-29 33.79 34.92 33.66 34.73 0.1M
2025-07-28 32.98 33.73 32.53 33.49 0.1M
2025-07-25 32.95 33.25 32.37 33.00 0.1M
2025-07-24 33.12 33.59 32.56 32.82 0.1M
2025-07-23 33.74 34.13 32.97 33.09 0.0M
2025-07-22 33.76 33.94 33.33 33.52 0.0M
2025-07-21 33.91 34.42 33.55 33.59 0.0M
2025-07-18 34.79 35.18 33.85 34.04 0.0M
2025-07-17 35.26 35.70 34.73 34.82 0.0M
2025-07-16 34.94 35.54 34.77 35.20 0.0M
2025-07-15 35.65 35.73 34.65 34.90 0.0M
2025-07-14 36.17 36.69 35.44 35.85 0.0M
2025-07-11 35.45 36.09 35.22 35.95 0.0M
2025-07-10 35.17 35.86 35.17 35.61 0.0M
2025-07-09 35.09 35.40 34.74 34.85 0.0M
2025-07-08 34.75 35.11 34.36 34.74 0.0M
2025-07-07 33.92 34.72 33.54 34.22 0.0M
2025-07-04 34.21 34.54 33.87 34.10 0.0M
2025-07-03 33.96 34.83 33.93 34.19 0.0M
2025-07-02 34.44 35.04 33.82 34.17 0.0M
2025-07-01 33.90 34.51 33.28 34.22 0.0M
2025-06-30 34.06 34.17 33.20 33.47 0.0M
2025-06-27 34.40 34.50 33.30 33.66 0.1M
2025-06-26 35.61 36.13 34.00 34.53 0.1M
2025-06-25 35.64 36.50 35.58 35.86 0.1M
2025-06-24 37.70 37.70 35.55 36.10 0.1M
2025-06-23 42.97 42.97 40.65 40.95 0.1M
2025-06-20 41.21 41.72 40.16 41.42 0.1M
2025-06-19 39.89 42.32 39.86 42.07 0.1M
2025-06-18 39.99 40.76 38.96 39.12 0.1M
2025-06-17 38.67 40.07 38.40 39.67 0.1M
2025-06-16 38.46 39.90 37.64 38.24 0.1M
2025-06-13 38.42 38.86 37.18 38.20 0.1M
2025-06-12 36.41 36.90 35.97 36.46 0.0M
2025-06-11 35.20 36.31 35.17 36.19 0.0M
2025-06-10 35.70 35.89 34.78 34.97 0.0M
2025-06-09 36.71 36.72 35.67 35.86 0.0M
2025-06-06 36.92 37.06 36.08 36.48 0.0M
2025-06-05 36.09 36.85 35.91 36.61 0.0M
2025-06-04 36.45 36.70 35.57 35.88 0.0M
2025-06-03 35.32 36.34 35.13 36.08 0.0M
2025-06-02 34.47 35.73 33.98 35.24 0.0M
2025-05-30 35.25 35.66 34.08 34.48 0.0M
2025-05-29 37.00 37.20 35.05 35.40 0.1M
2025-05-28 36.77 37.27 36.48 36.85 0.1M
2025-05-27 37.18 38.01 36.55 37.11 0.1M
2025-05-26 37.05 37.46 36.70 37.37 0.0M
2025-05-23 36.74 36.94 35.52 36.57 0.1M
2025-05-22 36.50 37.25 36.20 36.45 0.0M
2025-05-21 37.11 37.89 36.50 36.70 0.0M
2025-05-20 35.45 37.25 35.13 37.03 0.1M
2025-05-19 35.25 35.60 34.89 35.30 0.0M
2025-05-16 35.81 36.04 34.85 35.25 0.0M
2025-05-15 34.92 35.73 34.58 35.41 0.0M
2025-05-14 35.64 35.96 34.57 35.18 0.0M
2025-05-13 35.48 36.24 35.00 35.83 0.0M
2025-05-12 34.73 36.40 34.56 35.48 0.0M
2025-05-09 35.77 36.02 34.40 34.73 0.0M
2025-05-08 34.07 35.80 34.07 35.41 0.0M
2025-05-07 35.27 35.58 34.16 34.61 0.0M
2025-05-06 33.29 35.18 33.09 34.81 0.0M
2025-05-05 32.52 33.24 32.44 32.99 0.0M
2025-05-02 32.03 33.74 31.99 33.16 0.0M
2025-05-01 32.25 32.56 31.69 32.25 0.0M
2025-04-30 31.89 32.97 31.55 32.39 0.0M
2025-04-29 31.99 32.30 31.34 31.96 0.1M
2025-04-28 32.20 32.85 31.71 32.54 0.1M
2025-04-25 33.74 33.84 32.00 32.48 0.1M
2025-04-24 34.00 34.38 33.03 33.62 0.1M
2025-04-23 34.60 35.10 33.85 34.21 0.0M
2025-04-22 35.50 35.87 33.98 34.28 0.0M
2025-04-17 35.50 35.98 35.40 35.75 0.0M
2025-04-16 34.14 35.76 33.91 35.40 0.0M
2025-04-15 35.23 35.63 34.22 34.50 0.0M
2025-04-14 34.00 34.94 33.79 34.61 0.0M
2025-04-11 33.00 34.27 32.75 33.63 0.0M
2025-04-10 35.35 36.54 33.27 33.47 0.0M
2025-04-09 34.22 35.65 33.50 33.90 0.1M
2025-04-08 36.76 37.22 35.72 36.46 0.0M
2025-04-07 35.63 38.85 33.76 37.26 0.0M
2025-04-04 39.22 39.76 35.36 36.61 0.0M
2025-04-03 40.48 40.71 38.65 39.43 0.0M
2025-04-02 42.48 43.33 41.10 41.51 0.0M
2025-04-01 40.74 42.91 40.63 42.65 0.0M
2025-03-31 40.98 41.65 40.15 40.93 0.0M
2025-03-28 41.50 41.54 40.45 40.82 0.1M
2025-03-27 40.93 41.82 40.53 41.37 0.1M
2025-03-26 40.96 41.59 40.57 41.04 0.1M
2025-03-25 42.34 43.08 41.20 41.69 0.1M
2025-03-24 42.64 43.10 41.34 42.85 0.0M
2025-03-21 44.50 45.50 42.08 42.72 0.1M
2025-03-20 43.89 44.31 42.71 42.92 0.0M
2025-03-19 41.23 43.97 41.23 43.34 0.1M
2025-03-18 41.37 41.73 39.75 40.73 0.0M
2025-03-17 41.73 42.01 40.22 41.20 0.0M
2025-03-14 41.19 42.87 40.80 42.20 0.0M
2025-03-13 41.67 43.50 40.09 41.93 0.0M
2025-03-12 41.40 43.29 41.08 42.11 0.0M
2025-03-11 41.26 43.57 40.70 42.59 0.0M
2025-03-10 38.71 41.29 38.49 41.12 0.0M
2025-03-07 37.96 41.52 36.38 39.94 0.1M
2025-03-06 41.29 42.16 37.51 38.20 0.1M
2025-03-05 42.49 43.89 40.82 41.47 0.1M
2025-03-04 45.48 45.82 42.43 43.40 0.0M
2025-03-03 45.25 47.31 44.48 45.18 0.0M
2025-02-28 45.52 46.70 44.04 44.38 0.0M
2025-02-27 41.20 45.65 41.13 45.15 0.1M
2025-02-26 43.97 44.52 41.09 41.54 0.1M
2025-02-25 47.21 47.45 43.73 44.48 0.1M
2025-02-24 46.80 47.64 45.11 47.34 0.1M
2025-02-21 47.45 48.46 46.13 47.42 0.1M
2025-02-20 47.18 48.87 46.18 47.66 0.0M
2025-02-19 49.95 50.63 47.15 48.46 0.1M
2025-02-18 47.53 50.07 46.94 49.36 0.1M
2025-02-17 50.25 51.04 47.65 48.21 0.0M
2025-02-14 50.25 51.70 48.43 50.74 0.1M
2025-02-13 54.48 54.51 50.42 51.37 0.1M
2025-02-12 56.18 56.90 54.10 55.63 0.1M
2025-02-11 57.79 59.17 56.07 57.62 0.1M
2025-02-10 56.70 58.48 56.38 57.78 0.1M
2025-02-07 54.27 55.92 53.41 55.55 0.0M
2025-02-06 53.52 55.21 53.23 54.26 0.0M
2025-02-05 51.99 53.69 51.57 53.19 0.0M
2025-02-04 52.91 53.28 51.08 51.87 0.0M
2025-02-03 54.55 54.57 52.62 53.60 0.0M
2025-01-31 51.70 53.65 51.61 53.09 0.0M
2025-01-30 51.00 52.44 50.32 51.44 0.1M
2025-01-29 49.00 51.44 48.90 51.04 0.1M
2025-01-28 48.35 48.90 47.87 48.25 0.1M
2025-01-27 49.00 49.33 47.64 47.95 0.1M
2025-01-24 49.87 50.10 48.20 49.73 0.1M
2025-01-23 49.15 50.40 48.56 49.18 0.0M
2025-01-22 49.90 50.80 48.50 48.71 0.0M
2025-01-21 47.82 50.14 47.37 49.93 0.0M
2025-01-20 46.84 48.05 46.11 47.78 0.0M
2025-01-17 46.35 47.39 45.70 46.90 0.0M
2025-01-16 46.66 46.66 45.65 46.30 0.0M
2025-01-15 47.44 47.89 46.43 47.01 0.0M
2025-01-14 48.44 48.68 46.34 46.93 0.0M
2025-01-13 46.35 48.59 46.29 48.27 0.0M
2025-01-10 44.97 45.91 43.32 45.08 0.0M
2025-01-09 45.05 45.54 43.95 45.04 0.0M
2025-01-08 48.10 48.25 45.14 45.60 0.0M
2025-01-07 47.04 48.00 46.00 47.54 0.0M
2025-01-06 49.35 49.35 46.96 47.32 0.0M
2025-01-03 50.14 50.25 49.23 49.46 0.0M
2025-01-02 50.06 50.75 48.40 50.13 0.0M