Italia markets closed
Dow Jones
39.827,82 +21,05 (+0,05%) Nasdaq
16.799,99 +5,11 (+0,03%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.415,18 +2.093,46 (+3,36%) CMC Crypto 200
1.518,56 +30,02 (+2,02%)
NYSE ARCA GOLD BUGS INDEX (^HUI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 290,63 | 290,81 | 287,51 | 287,63 | 287,63 | - |
| 20 mag 2024 | 286,85 | 292,12 | 285,42 | 290,63 | 290,63 | - |
| 17 mag 2024 | 276,73 | 287,00 | 276,73 | 286,85 | 286,85 | - |
| 16 mag 2024 | 277,50 | 278,38 | 273,95 | 276,73 | 276,73 | - |
| 15 mag 2024 | 274,42 | 279,33 | 271,82 | 277,50 | 277,50 | - |
| 14 mag 2024 | 271,28 | 274,64 | 271,28 | 274,42 | 274,42 | - |
| 13 mag 2024 | 273,37 | 275,42 | 269,22 | 271,28 | 271,28 | - |
| 10 mag 2024 | 273,41 | 278,88 | 273,32 | 273,37 | 273,37 | - |
| 09 mag 2024 | 266,92 | 274,11 | 266,92 | 273,41 | 273,41 | - |
| 08 mag 2024 | 266,22 | 268,94 | 263,59 | 266,92 | 266,92 | - |
| 07 mag 2024 | 266,36 | 267,12 | 264,23 | 266,22 | 266,22 | - |
| 06 mag 2024 | 260,64 | 269,08 | 260,64 | 266,36 | 266,36 | - |
| 03 mag 2024 | 261,58 | 264,32 | 259,09 | 260,64 | 260,64 | - |
| 02 mag 2024 | 260,23 | 263,31 | 256,94 | 261,58 | 261,58 | - |
| 01 mag 2024 | 258,40 | 267,01 | 258,18 | 260,23 | 260,23 | - |
| 30 apr 2024 | 270,97 | 270,97 | 258,21 | 258,40 | 258,40 | - |
| 29 apr 2024 | 269,13 | 272,19 | 265,17 | 270,97 | 270,97 | - |
| 26 apr 2024 | 266,84 | 271,34 | 266,68 | 269,13 | 269,13 | - |
| 25 apr 2024 | 256,18 | 268,65 | 256,18 | 266,84 | 266,84 | - |
| 24 apr 2024 | 256,28 | 256,53 | 253,27 | 256,18 | 256,18 | - |
| 23 apr 2024 | 251,85 | 257,27 | 248,67 | 256,28 | 256,28 | - |
| 22 apr 2024 | 262,73 | 262,73 | 250,84 | 251,85 | 251,85 | - |
| 19 apr 2024 | 260,16 | 263,94 | 258,99 | 262,73 | 262,73 | - |
| 18 apr 2024 | 259,13 | 263,42 | 258,46 | 260,16 | 260,16 | - |
| 17 apr 2024 | 255,74 | 261,96 | 255,69 | 259,13 | 259,13 | - |
| 16 apr 2024 | 259,36 | 259,36 | 251,57 | 255,74 | 255,74 | - |
| 15 apr 2024 | 262,96 | 264,96 | 257,00 | 259,36 | 259,36 | - |
| 12 apr 2024 | 267,36 | 278,73 | 260,92 | 262,96 | 262,96 | - |
| 11 apr 2024 | 263,60 | 267,75 | 261,34 | 267,36 | 267,36 | - |
| 10 apr 2024 | 267,57 | 267,57 | 258,39 | 263,60 | 263,60 | - |
| 09 apr 2024 | 262,42 | 271,45 | 262,42 | 267,57 | 267,57 | - |
| 08 apr 2024 | 265,17 | 269,08 | 260,28 | 262,42 | 262,42 | - |
| 05 apr 2024 | 256,79 | 266,18 | 255,95 | 265,17 | 265,17 | - |
| 04 apr 2024 | 260,85 | 260,85 | 256,29 | 256,79 | 256,79 | - |
| 03 apr 2024 | 255,11 | 261,41 | 255,02 | 260,85 | 260,85 | - |
| 02 apr 2024 | 252,05 | 255,86 | 252,05 | 255,11 | 255,11 | - |
| 01 apr 2024 | 247,21 | 255,28 | 247,21 | 252,05 | 252,05 | - |
| 28 mar 2024 | 240,37 | 247,83 | 240,37 | 247,21 | 247,21 | - |
| 27 mar 2024 | 231,78 | 240,44 | 231,78 | 240,37 | 240,37 | - |
| 26 mar 2024 | 231,97 | 236,34 | 231,66 | 231,78 | 231,78 | - |
| 25 mar 2024 | 230,54 | 236,51 | 230,54 | 231,97 | 231,97 | - |
| 22 mar 2024 | 233,62 | 234,45 | 230,54 | 230,54 | 230,54 | - |
| 21 mar 2024 | 234,37 | 240,19 | 233,53 | 233,62 | 233,62 | - |
| 20 mar 2024 | 225,75 | 236,38 | 224,85 | 234,37 | 234,37 | - |
| 19 mar 2024 | 230,42 | 230,42 | 225,42 | 225,75 | 225,75 | - |
| 18 mar 2024 | 232,69 | 232,69 | 230,11 | 230,42 | 230,42 | - |
| 15 mar 2024 | 231,48 | 233,40 | 229,91 | 232,69 | 232,69 | - |
| 14 mar 2024 | 234,57 | 234,57 | 230,01 | 231,48 | 231,48 | - |
| 13 mar 2024 | 229,63 | 236,02 | 229,63 | 234,57 | 234,57 | - |
| 12 mar 2024 | 234,40 | 234,40 | 226,81 | 229,63 | 229,63 | - |
| 11 mar 2024 | 228,66 | 235,35 | 228,17 | 234,40 | 234,40 | - |
| 08 mar 2024 | 228,97 | 231,28 | 227,52 | 228,66 | 228,66 | - |
| 07 mar 2024 | 225,45 | 229,11 | 225,45 | 228,97 | 228,97 | - |
| 06 mar 2024 | 221,46 | 228,15 | 221,46 | 225,45 | 225,45 | - |
| 05 mar 2024 | 220,28 | 225,08 | 220,28 | 221,46 | 221,46 | - |
| 04 mar 2024 | 210,75 | 220,36 | 210,75 | 220,28 | 220,28 | - |
| 01 mar 2024 | 204,02 | 211,45 | 202,88 | 210,75 | 210,75 | - |
| 29 feb 2024 | 198,78 | 205,77 | 198,78 | 204,02 | 204,02 | - |
| 28 feb 2024 | 201,79 | 201,79 | 197,89 | 198,78 | 198,78 | - |
| 27 feb 2024 | 203,66 | 204,93 | 201,79 | 201,79 | 201,79 | - |
| 26 feb 2024 | 206,57 | 206,57 | 201,48 | 203,66 | 203,66 | - |
| 23 feb 2024 | 202,88 | 207,00 | 200,62 | 206,57 | 206,57 | - |
| 22 feb 2024 | 207,99 | 207,99 | 202,38 | 202,88 | 202,88 | - |
| 21 feb 2024 | 208,95 | 208,95 | 205,24 | 207,99 | 207,99 | - |
| 20 feb 2024 | 207,96 | 210,47 | 207,17 | 208,95 | 208,95 | - |
| 16 feb 2024 | 207,67 | 210,17 | 206,04 | 207,96 | 207,96 | - |
| 15 feb 2024 | 200,79 | 209,49 | 200,79 | 207,67 | 207,67 | - |
| 14 feb 2024 | 199,92 | 201,19 | 197,85 | 200,79 | 200,79 | - |
| 13 feb 2024 | 213,76 | 213,76 | 198,19 | 199,92 | 199,92 | - |
| 12 feb 2024 | 211,00 | 214,64 | 210,78 | 213,76 | 213,76 | - |
| 09 feb 2024 | 212,91 | 212,91 | 209,56 | 211,00 | 211,00 | - |
| 08 feb 2024 | 214,56 | 214,56 | 212,24 | 212,91 | 212,91 | - |
| 07 feb 2024 | 216,43 | 216,82 | 213,99 | 214,56 | 214,56 | - |
| 06 feb 2024 | 214,71 | 217,17 | 214,01 | 216,43 | 216,43 | - |
| 05 feb 2024 | 219,20 | 219,20 | 213,25 | 214,71 | 214,71 | - |
| 02 feb 2024 | 226,97 | 226,97 | 216,58 | 219,20 | 219,20 | - |
| 01 feb 2024 | 218,67 | 227,65 | 218,67 | 226,97 | 226,97 | - |
| 31 gen 2024 | 219,68 | 224,11 | 218,31 | 218,67 | 218,67 | - |
| 30 gen 2024 | 221,81 | 223,36 | 218,50 | 219,68 | 219,68 | - |
| 29 gen 2024 | 218,54 | 222,12 | 217,40 | 221,81 | 221,81 | - |
| 26 gen 2024 | 219,83 | 221,76 | 218,44 | 218,54 | 218,54 | - |
| 25 gen 2024 | 216,94 | 220,90 | 216,94 | 219,83 | 219,83 | - |
| 24 gen 2024 | 223,69 | 228,16 | 216,85 | 216,94 | 216,94 | - |
| 23 gen 2024 | 218,63 | 224,15 | 218,63 | 223,69 | 223,69 | - |
| 22 gen 2024 | 218,53 | 219,09 | 215,08 | 218,63 | 218,63 | - |
| 19 gen 2024 | 217,87 | 218,84 | 215,75 | 218,53 | 218,53 | - |
| 18 gen 2024 | 218,41 | 218,99 | 216,91 | 217,87 | 217,87 | - |
| 17 gen 2024 | 223,65 | 223,65 | 217,05 | 218,41 | 218,41 | - |
| 16 gen 2024 | 233,22 | 233,22 | 223,54 | 223,65 | 223,65 | - |
| 12 gen 2024 | 226,86 | 237,55 | 226,86 | 233,22 | 233,22 | - |
| 11 gen 2024 | 228,66 | 230,03 | 224,19 | 226,86 | 226,86 | - |
| 10 gen 2024 | 228,92 | 229,98 | 226,60 | 228,66 | 228,66 | - |
| 09 gen 2024 | 233,20 | 233,20 | 228,46 | 228,92 | 228,92 | - |
| 08 gen 2024 | 232,98 | 234,51 | 229,01 | 233,20 | 233,20 | - |
| 05 gen 2024 | 233,28 | 237,57 | 231,26 | 232,98 | 232,98 | - |
| 04 gen 2024 | 233,09 | 234,44 | 230,12 | 233,28 | 233,28 | - |
| 03 gen 2024 | 239,31 | 239,31 | 231,22 | 233,09 | 233,09 | - |
| 02 gen 2024 | 243,31 | 244,59 | 238,81 | 239,31 | 239,31 | - |
| 29 dic 2023 | 244,59 | 244,59 | 240,58 | 243,31 | 243,31 | - |
| 28 dic 2023 | 251,00 | 251,00 | 244,53 | 244,59 | 244,59 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.