Italia markets open in 5 hours 45 minutes

Dutch TTF Natural Gas Calendar (TTF=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,825+0,095 (+0,33%)
In data: 11:59AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202428,70029,05528,47528,82528,825794
30 apr 202428,45029,50528,45029,11829,118129
29 apr 202427,99427,99427,99427,99427,994129
26 apr 202429,86530,26528,88628,88628,88666
25 apr 202429,64530,65029,36029,77129,77190
24 apr 202429,12029,33028,20029,01829,018228
23 apr 202428,96529,90528,40028,41728,417171
22 apr 202429,85030,42529,07529,31029,310383
19 apr 202433,61533,71530,57530,75830,758644
18 apr 202430,98032,61530,39032,30932,309700
17 apr 202433,70033,70031,20031,28931,289543
16 apr 202432,02033,71031,84533,13933,139719
15 apr 202431,23031,56029,85031,14331,143530
12 apr 202429,56530,98028,95030,73230,7321.278
11 apr 202427,75029,68527,64529,37729,3771.133
10 apr 202427,53027,87026,82527,10027,1001.460
09 apr 202427,95528,57027,18027,35127,351671
08 apr 202426,49528,20526,46027,90827,908895
05 apr 202426,56027,02526,07026,60626,606460
04 apr 202425,68526,55525,52026,20626,2061.347
03 apr 202425,70025,95525,18525,56325,5631.769
02 apr 202427,35027,50026,04526,20326,203714
01 apr 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 202426,25527,29526,00027,02627,0261.147
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 202428,63029,54028,63029,30429,3041.461
01 feb 202430,14030,71528,80028,99128,9911.041
31 gen 202429,49031,05029,18030,23530,235204
30 gen 202428,05029,39128,05029,39129,391244
29 gen 202428,54028,95028,15528,17428,174205
26 gen 202427,14028,07926,84028,07928,07962
25 gen 202428,80029,21527,48527,78427,784123
24 gen 202427,45529,13027,44528,92928,929629
23 gen 202427,37527,78026,72527,22727,227921
22 gen 202427,10527,80026,75527,26427,264349
19 gen 202428,60029,13028,17528,42928,429290
18 gen 202427,67528,70527,55027,89327,893381
17 gen 202429,13529,60027,44027,70827,708218
16 gen 202431,31031,53529,32029,65629,656899
12 gen 202431,46032,20030,93031,99131,9911.418
11 gen 202430,70031,00030,23530,81730,817410
10 gen 202431,14531,45030,32530,94230,942490
09 gen 202430,40531,80030,23030,64130,641504
08 gen 202433,75033,95031,31531,58031,5801.341
05 gen 202432,46035,04532,46034,55134,551478
04 gen 202433,57533,92032,12533,41033,4101.119
03 gen 202430,48533,20530,48532,79532,7951.717
02 gen 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 202333,63537,38532,46535,52235,5222.614
15 dic 202333,89534,43033,01033,18933,189215
14 dic 202336,65036,65034,58534,85034,850413
13 dic 202334,67536,25034,67535,81235,8122.335
12 dic 202336,43036,53534,53534,70334,703850
11 dic 202336,34537,15535,95036,11836,1181.187
08 dic 202341,27541,65038,59538,59838,598143
07 dic 202339,80040,88539,61039,96839,96882
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...