Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Natural Gas Etc
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 8,6425 | -0,14 | -1,54% | 8,6425 | 8,6425 | 8,6425 | 0 |
| 25 Mar 2025 | 8,7775 | -0,13 | -1,40% | 8,7775 | 8,7775 | 8,7775 | 0 |
| 24 Mar 2025 | 8,9025 | -0,11 | -1,18% | 8,9025 | 8,9025 | 8,9025 | 0 |
| 21 Mar 2025 | 9,0087 | -0,08 | -0,91% | 9,0087 | 9,0087 | 9,0087 | 0 |
| 20 Mar 2025 | 9,0913 | -0,24 | -2,52% | 9,0913 | 9,0913 | 9,0913 | 0 |
| 19 Mar 2025 | 9,3263 | 0,09 | 1,02% | 9,3263 | 9,3263 | 9,3263 | 0 |
| 18 Mar 2025 | 9,2325 | 0,06 | 0,64% | 9,2325 | 9,2325 | 9,2325 | 0 |
| 17 Mar 2025 | 9,1738 | 0,02 | 0,16% | 9,1738 | 9,1738 | 9,1738 | 0 |
| 14 Mar 2025 | 9,1588 | -0,20 | -2,11% | 9,1588 | 9,1588 | 9,1588 | 0 |
| 13 Mar 2025 | 9,3563 | 0,04 | 0,48% | 9,3563 | 9,3563 | 9,3563 | 0 |
| 12 Mar 2025 | 9,3113 | -0,82 | -8,13% | 9,3113 | 9,3113 | 9,3113 | 0 |
| 11 Mar 2025 | 10,135 | 0,00 | 0,00% | 10,135 | 10,135 | 10,135 | 0 |
| 10 Mar 2025 | 10,135 | 0,65 | 6,90% | 10,135 | 10,135 | 10,135 | 0 |
| 07 Mar 2025 | 9,4813 | -0,22 | -2,26% | 9,4813 | 9,4813 | 9,4813 | 0 |
| 06 Mar 2025 | 9,70 | -0,11 | -1,07% | 9,70 | 9,70 | 9,70 | 0 |
| 05 Mar 2025 | 9,805 | -0,32 | -3,11% | 9,805 | 9,805 | 9,805 | 40 |
| 04 Mar 2025 | 10,12 | 1,05 | 11,61% | 10,12 | 10,12 | 10,12 | 0 |
| 03 Mar 2025 | 9,0675 | 0,40 | 4,55% | 9,0675 | 9,0675 | 9,0675 | 0 |
| 28 Feb 2025 | 8,6725 | -0,28 | -3,07% | 8,6725 | 8,6725 | 8,6725 | 0 |
| 27 Feb 2025 | 8,9475 | 0,00 | 0,00% | 8,9475 | 8,9475 | 8,9475 | 0 |
| 26 Feb 2025 | 8,9475 | -0,07 | -0,76% | 8,9475 | 8,9475 | 8,9475 | 0 |
| 25 Feb 2025 | 9,0163 | 0,15 | 1,75% | 9,0163 | 9,0163 | 9,0163 | 0 |
| 24 Feb 2025 | 8,8613 | -0,54 | -5,72% | 8,8613 | 8,8613 | 8,8613 | 0 |
| 21 Feb 2025 | 9,3988 | 0,40 | 4,47% | 9,3988 | 9,3988 | 9,3988 | 0 |
| 20 Feb 2025 | 8,9963 | -0,24 | -2,55% | 8,9963 | 8,9963 | 8,9963 | 0 |
| 19 Feb 2025 | 9,2313 | 0,74 | 8,70% | 9,2313 | 9,2313 | 9,2313 | 12 |
| 18 Feb 2025 | 8,4925 | 0,46 | 5,78% | 8,0375 | 8,5175 | 8,0375 | 217 |
| 17 Feb 2025 | 8,0288 | -0,33 | -3,93% | 8,1625 | 8,185 | 8,01 | 103 |
| 14 Feb 2025 | 8,3575 | 0,04 | 0,50% | 8,3575 | 8,3575 | 8,3575 | 0 |
| 13 Feb 2025 | 8,3163 | 0,39 | 4,90% | 8,3163 | 8,3163 | 8,3163 | 3 |
| 12 Feb 2025 | 7,9275 | -0,04 | -0,50% | 7,9275 | 7,9275 | 7,9275 | 2 |
| 11 Feb 2025 | 7,9675 | 0,20 | 2,54% | 7,9675 | 7,9675 | 7,9675 | 0 |
| 10 Feb 2025 | 7,77 | 0,22 | 2,91% | 7,77 | 7,77 | 7,77 | 0 |
| 07 Feb 2025 | 7,55 | 0,20 | 2,69% | 7,55 | 7,55 | 7,55 | 0 |
| 06 Feb 2025 | 7,3525 | 0,00 | 0,00% | 7,3525 | 7,3525 | 7,3525 | 0 |
| 05 Feb 2025 | 7,3525 | 0,00 | 0,02% | 7,3525 | 7,3525 | 7,3525 | 0 |
| 04 Feb 2025 | 7,3513 | -0,23 | -3,07% | 7,3513 | 7,3513 | 7,3513 | 0 |
| 03 Feb 2025 | 7,5838 | 0,64 | 9,16% | 7,5838 | 7,5838 | 7,5838 | 0 |
| 31 Gen 2025 | 6,9475 | -0,08 | -1,16% | 6,9475 | 6,9475 | 6,9475 | 0 |
| 30 Gen 2025 | 7,0288 | -0,11 | -1,59% | 7,0288 | 7,0288 | 7,0288 | 0 |
| 29 Gen 2025 | 7,1425 | 0,02 | 0,28% | 7,1425 | 7,1425 | 7,1425 | 0 |
| 28 Gen 2025 | 7,1225 | -0,20 | -2,78% | 7,1225 | 7,1225 | 7,1225 | 0 |
| 27 Gen 2025 | 7,3263 | -0,47 | -6,03% | 7,3263 | 7,3263 | 7,3263 | 0 |
| 24 Gen 2025 | 7,7963 | 0,00 | 0,00% | 7,7963 | 7,7963 | 7,7963 | 0 |
| 23 Gen 2025 | 7,7963 | 0,12 | 1,61% | 7,7963 | 7,7963 | 7,7963 | 8 |
| 22 Gen 2025 | 7,6725 | 0,12 | 1,57% | 7,6725 | 7,6725 | 7,6725 | 0 |
| 21 Gen 2025 | 7,5538 | -0,15 | -1,90% | 7,665 | 7,715 | 7,5475 | 119 |
| 20 Gen 2025 | 7,70 | 0,16 | 2,09% | 7,70 | 7,70 | 7,70 | 7 |
| 17 Gen 2025 | 7,5425 | 0,00 | 0,00% | 7,5425 | 7,5425 | 7,5425 | 1 |
| 16 Gen 2025 | 7,5425 | 0,00 | 0,00% | 7,5425 | 7,5425 | 7,5425 | 32 |
| 15 Gen 2025 | 7,5425 | 0,00 | 0,00% | 7,5425 | 7,5425 | 7,5425 | 1 |
| 14 Gen 2025 | 7,5425 | -0,10 | -1,34% | 7,545 | 7,60 | 7,4538 | 10 |
| 13 Gen 2025 | 7,645 | 0,15 | 2,05% | 7,645 | 7,645 | 7,645 | 7 |
| 10 Gen 2025 | 7,4913 | 0,49 | 6,92% | 7,3875 | 7,5488 | 7,3588 | 62 |
| 09 Gen 2025 | 7,0063 | 0,00 | 0,00% | 7,0063 | 7,0063 | 7,0063 | 0 |
| 08 Gen 2025 | 7,0063 | 0,01 | 0,09% | 7,0063 | 7,0063 | 7,0063 | 5 |
| 07 Gen 2025 | 7,00 | 0,00 | 0,04% | 7,00 | 7,00 | 7,00 | 28 |
| 06 Gen 2025 | 6,9975 | -0,12 | -1,72% | 6,9525 | 7,0363 | 6,825 | 126 |
| 03 Gen 2025 | 7,12 | 0,00 | 0,00% | 7,12 | 7,12 | 7,12 | 0 |
| 02 Gen 2025 | 7,12 | -0,14 | -1,96% | 7,0825 | 7,1225 | 6,9475 | 14 |
| 31 Dic 2024 | 7,2625 | 0,00 | 0,00% | 7,2625 | 7,2625 | 7,2625 | 30 |
| 30 Dic 2024 | 7,2625 | 0,66 | 9,93% | 7,4725 | 7,5775 | 7,2375 | 110 |
| 27 Dic 2024 | 6,6063 | 0,10 | 1,52% | 6,6063 | 6,6063 | 6,6063 | 0 |
