ICE Dutch TTF Natural Gas c5

🏛️ Estados Unidos →
33.70
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
2024-12-31 47.97 49.67 47.69 48.12 0.0M
2024-12-30 47.87 47.87 46.71 47.22 0.0M
2024-12-27 47.02 47.47 46.38 47.31 0.0M
2024-12-24 45.88 46.21 45.06 45.68 0.0M
2024-12-23 43.80 45.55 43.70 45.29 0.0M
2024-12-20 43.90 44.53 42.67 43.94 0.0M
2024-12-19 41.50 43.43 39.82 42.91 0.0M
2024-12-18 42.20 42.20 40.41 41.02 0.0M
2024-12-17 40.08 41.87 39.58 41.76 0.0M
2024-12-16 39.51 40.08 38.67 39.93 0.0M
2024-12-13 41.85 42.40 40.55 40.73 0.0M
2024-12-12 43.43 43.43 41.73 42.04 0.0M
2024-12-11 43.75 44.57 43.18 43.56 0.0M
2024-12-10 43.19 44.32 43.15 44.06 0.0M
2024-12-09 44.73 44.73 43.30 43.38 0.0M
2024-12-06 44.38 45.02 44.36 44.89 0.0M
2024-12-05 45.92 45.92 44.38 44.90 0.0M
2024-12-04 45.87 46.19 44.97 45.28 0.0M
2024-12-03 46.81 46.92 46.20 46.50 0.0M
2024-12-02 46.94 47.47 46.59 46.85 0.0M
2024-11-29 45.04 46.17 44.58 46.05 0.0M
2024-11-28 45.80 46.46 45.49 45.71 0.0M
2024-11-27 46.44 46.44 45.43 46.13 0.0M
2024-11-26 46.55 47.82 45.38 46.67 0.0M
2024-11-25 46.37 48.06 45.89 46.97 0.0M
2024-11-22 48.40 48.53 46.04 46.26 0.0M
2024-11-21 46.66 47.95 46.62 47.39 0.0M
2024-11-20 44.37 46.16 44.36 45.80 0.0M
2024-11-19 45.73 46.28 44.53 44.72 0.0M
2024-11-18 44.08 46.11 43.89 45.87 0.0M
2024-11-15 44.82 46.16 44.33 45.44 0.0M
2024-11-14 43.25 45.17 43.55 44.92 0.0M
2024-11-13 42.35 42.97 41.51 42.67 0.0M
2024-11-12 43.38 43.38 42.28 43.19 0.0M
2024-11-11 40.49 43.22 40.49 42.86 0.0M
2024-11-08 41.17 42.06 41.15 41.45 0.0M
2024-11-07 39.93 40.82 39.62 40.52 0.0M
2024-11-06 38.84 39.83 38.22 39.48 0.0M
2024-11-05 39.65 40.03 39.34 39.59 0.0M
2024-11-04 38.82 39.55 38.60 39.33 0.0M
2024-11-01 37.85 39.44 37.57 38.35 0.0M
2024-10-31 40.22 40.33 37.42 39.76 0.0M
2024-10-30 42.24 42.76 41.28 41.33 0.0M
2024-10-29 42.85 43.98 42.46 42.98 0.0M
2024-10-28 42.15 42.83 41.88 42.68 0.0M
2024-10-25 42.47 43.65 42.30 43.53 0.0M
2024-10-24 41.82 42.73 41.82 42.32 0.0M
2024-10-23 41.09 42.06 41.01 41.59 0.0M
2024-10-22 40.59 41.38 40.24 40.98 0.0M
2024-10-21 39.95 40.59 39.95 40.42 0.0M
2024-10-18 39.79 40.08 39.64 39.70 0.0M
2024-10-17 40.21 40.46 39.91 40.09 0.0M
2024-10-16 40.55 40.88 39.74 39.84 0.0M
2024-10-15 40.30 40.65 39.52 40.51 0.0M
2024-10-14 39.87 41.27 39.85 41.15 0.0M
2024-10-11 40.53 41.08 40.19 40.46 0.0M
2024-10-10 38.98 40.89 38.90 40.82 0.0M
2024-10-09 39.42 39.77 38.79 39.01 0.0M
2024-10-08 40.63 40.79 39.30 39.66 0.0M
2024-10-07 40.67 41.45 40.06 40.88 0.0M
2024-10-04 40.15 41.54 40.09 41.38 0.0M
2024-10-03 39.06 40.55 38.89 40.43 0.0M
2024-10-02 40.42 40.92 39.06 39.35 0.0M
2024-10-01 38.94 40.13 38.14 39.69 0.0M
2024-09-30 39.69 39.94 39.08 39.39 0.0M
2024-09-27 39.01 39.58 38.45 39.44 0.0M
2024-09-26 38.83 39.25 37.89 39.19 0.0M
2024-09-25 37.87 39.00 37.73 38.71 0.0M
2024-09-24 38.20 38.41 37.16 37.33 0.0M
2024-09-23 37.41 38.10 36.87 38.01 0.0M
2024-09-20 37.17 37.57 36.33 36.84 0.0M
2024-09-19 39.18 39.78 34.93 35.86 0.0M
2024-09-18 38.33 38.91 37.91 38.50 0.0M
2024-09-17 36.97 38.71 36.97 38.48 0.0M
2024-09-16 37.94 37.94 37.03 37.13 0.0M
2024-09-13 38.45 38.95 38.08 38.45 0.0M
2024-09-12 38.75 38.92 37.81 38.18 0.0M
2024-09-11 38.14 39.31 38.14 39.19 0.0M
2024-09-10 40.37 40.80 38.29 38.67 0.0M
2024-09-09 40.08 40.48 39.59 40.43 0.0M
2024-09-06 40.23 40.79 39.68 39.80 0.0M
2024-09-05 39.53 40.06 39.21 39.73 0.0M
2024-09-04 40.23 40.34 39.23 39.38 0.0M
2024-09-03 41.32 41.40 40.28 40.51 0.0M
2024-09-02 42.53 42.56 41.49 41.62 0.0M
2024-08-30 42.01 42.82 41.75 42.50 0.0M
2024-08-29 42.00 42.45 41.13 41.83 0.0M
2024-08-28 42.72 43.06 41.96 42.07 0.0M
2024-08-27 41.70 42.68 41.68 42.42 0.0M
2024-08-26 41.02 42.00 40.52 41.72 0.0M
2024-08-23 41.38 41.56 40.53 41.10 0.0M
2024-08-22 41.25 41.73 40.46 40.84 0.0M
2024-08-21 42.14 42.46 41.04 41.15 0.0M
2024-08-20 43.50 43.96 41.68 41.97 0.0M
2024-08-19 43.80 44.41 43.60 43.90 0.0M
2024-08-16 43.98 44.37 43.60 44.04 0.0M
2024-08-15 43.24 44.13 42.96 43.92 0.0M
2024-08-14 43.90 44.29 43.03 43.29 0.0M
2024-08-13 43.54 44.15 42.83 43.37 0.0M
2024-08-12 43.09 46.00 43.08 43.39 0.0M
2024-08-09 43.24 44.12 42.89 43.85 0.0M
2024-08-08 42.23 43.63 41.83 43.38 0.0M
2024-08-07 40.40 42.37 39.92 42.02 0.0M
2024-08-06 40.09 41.06 40.08 40.56 0.0M
2024-08-05 40.90 40.90 39.53 40.36 0.0M
2024-08-02 41.22 41.52 40.72 41.52 0.0M
2024-08-01 40.77 41.42 40.31 41.35 0.0M
2024-07-31 40.23 40.52 39.63 40.36 0.0M
2024-07-30 39.13 39.84 38.52 39.84 0.0M
2024-07-29 37.93 39.24 37.93 39.18 0.0M
2024-07-26 37.94 38.57 37.94 38.13 0.0M
2024-07-25 38.32 38.32 37.60 37.91 0.0M
2024-07-24 37.46 38.75 37.46 38.52 0.0M
2024-07-23 37.60 37.62 37.13 37.35 0.0M
2024-07-22 37.19 37.79 37.08 37.70 0.0M
2024-07-19 38.35 38.35 37.55 37.59 0.0M
2024-07-18 37.64 38.41 37.64 38.15 0.0M
2024-07-17 38.78 38.97 37.56 37.57 0.0M
2024-07-16 37.95 38.88 37.90 38.68 0.0M
2024-07-15 38.43 38.51 37.52 37.88 0.0M
2024-07-12 37.67 38.57 37.36 37.99 0.0M
2024-07-11 37.34 37.79 36.79 37.52 0.0M
2024-07-10 37.59 37.93 37.07 37.09 0.0M
2024-07-09 38.48 38.61 37.18 37.40 0.0M
2024-07-08 39.30 39.61 38.41 38.56 0.0M
2024-07-05 39.39 39.96 38.89 39.14 0.0M
2024-07-04 39.31 39.85 38.73 39.62 0.0M
2024-07-03 39.67 39.82 39.10 39.22 0.0M
2024-07-02 39.17 40.00 39.04 39.81 0.0M
2024-07-01 40.18 40.55 39.15 39.22 0.0M
2024-06-28 39.76 40.05 39.30 39.89 0.0M
2024-06-27 38.49 39.69 38.45 39.69 0.0M
2024-06-26 39.21 39.80 38.07 38.53 0.0M
2024-06-25 39.02 39.56 38.82 39.13 0.0M
2024-06-24 38.29 39.16 38.28 39.16 0.0M
2024-06-21 39.15 39.31 38.52 38.63 0.0M
2024-06-20 39.57 40.09 39.04 39.23 0.0M
2024-06-19 38.85 39.85 38.75 39.76 0.0M
2024-06-18 38.26 39.09 38.20 38.91 0.0M
2024-06-17 39.57 39.58 38.25 38.42 0.0M
2024-06-14 39.01 39.67 38.58 39.29 0.0M
2024-06-13 39.44 40.35 39.22 39.47 0.0M
2024-06-12 37.91 39.71 37.83 38.79 0.0M
2024-06-11 38.00 38.97 37.86 38.09 0.0M
2024-06-10 36.75 38.60 36.43 38.59 0.0M
2024-06-07 36.91 37.37 36.82 37.27 0.0M
2024-06-06 37.33 38.08 37.05 37.05 0.0M
2024-06-05 37.88 38.50 37.17 37.47 0.0M
2024-06-04 39.74 40.30 37.91 38.19 0.0M
2024-06-03 40.39 42.25 39.69 40.15 0.0M
2024-05-31 39.48 40.06 38.48 39.06 0.0M
2024-05-30 36.40 39.64 35.81 39.64 0.0M
2024-05-29 36.20 36.82 35.55 36.31 0.0M
2024-05-28 36.80 37.21 35.65 36.06 0.0M
2024-05-27 36.61 37.73 36.61 37.31 0.0M
2024-05-24 38.16 38.16 36.10 36.53 0.0M
2024-05-23 37.08 38.53 36.33 37.83 0.0M
2024-05-22 35.46 37.32 35.32 37.28 0.0M
2024-05-21 34.10 35.63 33.79 35.40 0.0M
2024-05-20 33.64 34.52 33.64 34.23 0.0M
2024-05-17 33.05 33.57 32.79 33.29 0.0M
2024-05-16 32.07 33.27 32.07 33.20 0.0M
2024-05-15 32.20 32.96 32.00 32.03 0.0M
2024-05-14 32.00 32.77 31.94 32.26 0.0M
2024-05-13 31.77 32.27 31.60 32.18 0.0M
2024-05-10 33.08 33.81 32.10 32.23 0.0M
2024-05-09 32.93 33.64 32.59 33.24 0.0M
2024-05-08 32.38 33.04 32.05 32.83 0.0M
2024-05-07 33.55 33.86 32.57 32.60 0.0M
2024-05-06 32.69 34.03 32.06 33.67 0.0M
2024-05-03 33.02 33.71 32.10 32.21 0.0M
2024-05-02 30.75 33.11 30.71 32.69 0.0M
2024-05-01 31.37 31.37 30.65 30.98 0.0M
2024-04-30 30.33 31.59 30.07 31.45 0.0M
2024-04-29 29.73 30.27 29.01 30.27 0.0M
2024-04-26 31.23 31.35 29.98 30.55 0.0M
2024-04-25 30.70 31.97 30.43 31.05 0.0M
2024-04-24 29.95 30.58 29.28 30.26 0.0M
2024-04-23 30.55 31.07 29.60 29.85 0.0M
2024-04-22 31.07 31.50 30.24 30.26 0.0M
2024-04-19 34.17 34.77 31.66 31.79 0.0M
2024-04-18 32.10 33.56 31.39 33.13 0.0M
2024-04-17 34.58 34.86 32.07 32.76 0.0M
2024-04-16 32.63 34.67 32.55 34.45 0.0M
2024-04-15 31.88 32.66 31.08 32.48 0.0M
2024-04-12 30.95 32.22 30.27 32.03 0.0M
2024-04-11 29.07 31.03 29.05 30.88 0.0M
2024-04-10 28.77 29.26 28.20 28.69 0.0M
2024-04-09 28.94 29.86 28.52 28.73 0.0M
2024-04-08 27.51 29.29 27.29 29.06 0.0M
2024-04-05 27.52 28.08 27.23 28.00 0.0M
2024-04-04 26.84 27.57 26.77 27.15 0.0M
2024-04-03 26.89 27.10 26.44 27.04 0.0M
2024-04-02 28.46 28.46 27.13 27.38 0.0M
2024-03-28 28.27 28.84 27.97 28.33 0.0M
2024-03-27 27.77 28.45 27.28 28.45 0.0M
2024-03-26 28.69 28.69 27.42 27.92 0.0M
2024-03-25 28.69 29.19 28.25 28.25 0.0M
2024-03-22 26.95 28.15 26.50 27.69 0.0M
2024-03-21 27.65 27.65 26.64 26.92 0.0M
2024-03-20 28.72 28.94 27.55 27.55 0.0M
2024-03-19 29.36 29.81 27.96 29.12 0.0M
2024-03-18 27.78 29.32 27.78 29.20 0.0M
2024-03-15 26.47 27.56 26.46 27.53 0.0M
2024-03-14 25.22 27.03 25.10 26.71 0.0M
2024-03-13 25.52 25.89 25.11 25.14 0.0M
2024-03-12 25.17 25.55 24.81 25.55 0.0M
2024-03-11 26.40 26.96 25.30 25.30 0.0M
2024-03-08 26.29 27.19 26.13 27.11 0.0M
2024-03-07 26.72 27.41 26.29 26.68 0.0M
2024-03-06 27.21 28.77 26.75 26.75 0.0M
2024-03-05 28.01 29.08 27.55 27.55 0.0M
2024-03-04 25.52 27.77 25.52 27.15 0.0M
2024-03-01 26.50 26.59 25.68 26.45 0.0M
2024-02-29 26.44 26.44 25.30 26.00 0.0M
2024-02-28 25.23 26.55 25.06 26.15 0.0M
2024-02-27 24.37 25.36 23.79 25.19 0.0M
2024-02-26 24.12 24.78 23.48 24.37 0.0M
2024-02-23 23.64 24.00 23.06 23.95 0.0M
2024-02-22 24.33 24.64 23.50 23.69 0.0M
2024-02-21 24.63 24.76 24.30 24.51 0.0M
2024-02-20 24.56 25.15 24.12 24.33 0.0M
2024-02-19 25.07 25.30 24.31 24.33 0.0M
2024-02-16 25.72 26.08 25.22 25.47 0.0M
2024-02-15 25.56 26.41 25.48 25.73 0.0M
2024-02-14 25.83 26.20 25.36 25.71 0.0M
2024-02-13 26.62 27.02 26.05 26.19 0.0M
2024-02-12 26.75 26.97 26.48 26.53 0.0M
2024-02-09 27.67 27.85 27.22 27.30 0.0M
2024-02-08 28.54 28.95 28.11 28.15 0.0M
2024-02-07 28.63 29.26 28.48 28.67 0.0M
2024-02-06 28.69 29.60 28.45 28.87 0.0M
2024-02-05 30.66 30.66 28.76 28.76 0.0M
2024-02-02 29.33 30.22 29.12 30.22 0.0M
2024-02-01 30.85 31.03 29.84 29.85 0.0M
2024-01-31 30.16 31.61 29.75 30.79 0.0M
2024-01-30 29.00 30.37 28.42 30.37 0.0M
2024-01-29 29.31 30.00 28.99 29.10 0.0M
2024-01-26 27.50 29.75 27.50 28.64 0.0M
2024-01-25 29.84 30.20 28.43 28.56 0.0M
2024-01-24 28.05 29.94 28.05 29.71 0.0M
2024-01-23 28.35 28.75 27.66 28.24 0.0M
2024-01-22 27.59 28.55 27.49 28.37 0.0M
2024-01-19 28.88 29.64 28.61 28.95 0.0M
2024-01-18 28.02 28.90 27.87 28.47 0.0M
2024-01-17 29.48 29.49 27.68 28.10 0.0M
2024-01-16 30.00 30.66 29.36 29.50 0.0M
2024-01-15 31.51 31.51 29.42 30.07 0.0M
2024-01-12 31.22 32.05 31.02 31.66 0.0M
2024-01-11 30.41 31.15 30.24 30.90 0.0M
2024-01-10 31.13 31.47 30.28 31.21 0.0M
2024-01-09 30.80 31.77 30.45 31.06 0.0M
2024-01-08 32.96 33.80 31.30 31.58 0.0M
2024-01-05 33.28 34.56 32.28 34.03 0.0M
2024-01-04 33.68 33.68 31.87 33.20 0.0M
2024-01-03 30.80 32.82 30.63 32.78 0.0M
2024-01-02 32.98 33.10 30.03 30.27 0.0M