Italia markets open in 6 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.457,54 -2.107,23 (-3,73%) CMC Crypto 200
1.279,63 -59,43 (-4,43%)
Cash-settled Butter Futures,Jul (CB=F)
CME - CME Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 306,500 | 309,200 | 306,000 | 306,925 | 306,925 | 90 |
| 30 apr 2024 | 291,700 | 291,700 | 291,700 | 291,700 | 291,700 | - |
| 29 apr 2024 | 291,700 | 291,700 | 291,700 | 291,700 | 291,700 | - |
| 26 apr 2024 | 291,700 | 291,700 | 291,700 | 291,700 | 291,700 | - |
| 25 apr 2024 | 291,700 | 291,700 | 290,000 | 291,700 | 291,700 | 54 |
| 24 apr 2024 | 291,700 | 291,700 | 291,700 | 291,700 | 291,700 | - |
| 23 apr 2024 | 291,600 | 291,700 | 291,600 | 291,700 | 291,700 | 5 |
| 22 apr 2024 | 293,500 | 293,500 | 293,500 | 293,500 | 293,500 | 2 |
| 19 apr 2024 | 292,000 | 292,500 | 292,000 | 292,000 | 292,000 | 12 |
| 18 apr 2024 | 292,000 | 292,000 | 292,000 | 292,000 | 292,000 | 11 |
| 17 apr 2024 | 291,250 | 291,250 | 291,250 | 291,250 | 291,250 | - |
| 16 apr 2024 | 291,250 | 291,250 | 291,250 | 291,250 | 291,250 | - |
| 15 apr 2024 | 291,100 | 291,100 | 291,100 | 291,100 | 291,100 | - |
| 12 apr 2024 | 291,000 | 291,000 | 291,000 | 291,000 | 291,000 | - |
| 11 apr 2024 | 291,200 | 291,200 | 291,000 | 291,000 | 291,000 | 5 |
| 10 apr 2024 | 292,525 | 292,525 | 291,500 | 292,525 | 292,525 | 10 |
| 09 apr 2024 | 292,500 | 292,525 | 292,500 | 292,525 | 292,525 | 11 |
| 08 apr 2024 | 292,550 | 293,500 | 292,550 | 292,550 | 292,550 | 2 |
| 05 apr 2024 | 292,000 | 292,000 | 291,000 | 291,000 | 291,000 | 71 |
| 04 apr 2024 | 291,175 | 292,500 | 291,000 | 291,000 | 291,000 | 15 |
| 03 apr 2024 | 290,400 | 291,475 | 290,400 | 290,475 | 290,475 | 18 |
| 02 apr 2024 | 283,750 | 283,750 | 283,750 | 283,750 | 283,750 | 6 |
| 01 apr 2024 | 283,200 | 283,200 | 283,200 | 283,200 | 283,200 | - |
| 28 mar 2024 | 283,100 | 283,100 | 283,100 | 283,100 | 283,100 | - |
| 27 mar 2024 | 283,925 | 284,000 | 283,000 | 283,000 | 283,000 | 17 |
| 26 mar 2024 | 282,850 | 283,125 | 282,850 | 283,100 | 283,100 | 31 |
| 25 mar 2024 | 285,000 | 285,000 | 282,500 | 285,000 | 285,000 | 10 |
| 22 mar 2024 | 283,500 | 283,500 | 283,500 | 283,500 | 283,500 | - |
| 21 mar 2024 | 283,500 | 283,500 | 283,500 | 283,500 | 283,500 | 1 |
| 20 mar 2024 | 283,575 | 283,975 | 282,025 | 282,500 | 282,500 | 6 |
| 19 mar 2024 | 283,000 | 283,000 | 283,000 | 283,000 | 283,000 | - |
| 18 mar 2024 | 283,000 | 283,000 | 282,550 | 283,000 | 283,000 | 18 |
| 15 mar 2024 | 281,025 | 281,200 | 281,025 | 281,200 | 281,200 | 6 |
| 14 mar 2024 | 281,500 | 281,500 | 281,500 | 281,500 | 281,500 | - |
| 13 mar 2024 | 280,975 | 280,975 | 280,975 | 280,975 | 280,975 | - |
| 12 mar 2024 | 280,500 | 280,975 | 280,500 | 280,975 | 280,975 | 2 |
| 11 mar 2024 | 280,500 | 280,500 | 280,500 | 280,500 | 280,500 | - |
| 08 mar 2024 | 280,500 | 280,500 | 280,500 | 280,500 | 280,500 | - |
| 07 mar 2024 | 281,025 | 281,025 | 280,000 | 280,000 | 280,000 | 9 |
| 06 mar 2024 | 281,000 | 281,000 | 281,000 | 281,000 | 281,000 | 1 |
| 05 mar 2024 | 282,225 | 282,225 | 282,225 | 282,225 | 282,225 | - |
| 04 mar 2024 | 282,225 | 282,225 | 282,225 | 282,225 | 282,225 | 10 |
| 01 mar 2024 | 279,600 | 283,000 | 279,500 | 280,225 | 280,225 | 29 |
| 29 feb 2024 | 280,500 | 281,000 | 278,725 | 279,500 | 279,500 | 27 |
| 28 feb 2024 | 281,125 | 281,125 | 279,500 | 279,600 | 279,600 | 100 |
| 27 feb 2024 | 273,175 | 273,175 | 273,175 | 273,175 | 273,175 | 16 |
| 26 feb 2024 | 273,750 | 273,750 | 273,200 | 273,200 | 273,200 | 4 |
| 23 feb 2024 | 273,775 | 273,775 | 273,775 | 273,775 | 273,775 | - |
| 22 feb 2024 | 273,775 | 273,775 | 273,750 | 273,775 | 273,775 | 1 |
| 21 feb 2024 | 273,575 | 273,575 | 273,575 | 273,575 | 273,575 | - |
| 20 feb 2024 | 273,575 | 273,575 | 273,575 | 273,575 | 273,575 | - |
| 16 feb 2024 | 273,550 | 273,550 | 273,550 | 273,550 | 273,550 | - |
| 15 feb 2024 | 272,500 | 274,250 | 272,500 | 273,500 | 273,500 | 71 |
| 14 feb 2024 | 273,500 | 273,500 | 273,500 | 273,500 | 273,500 | 2 |
| 13 feb 2024 | 274,800 | 274,800 | 274,800 | 274,800 | 274,800 | 6 |
| 12 feb 2024 | 275,000 | 275,000 | 274,250 | 274,700 | 274,700 | 2 |
| 09 feb 2024 | 274,000 | 274,000 | 274,000 | 274,000 | 274,000 | - |
| 08 feb 2024 | 274,000 | 274,000 | 274,000 | 274,000 | 274,000 | 9 |
| 07 feb 2024 | 274,500 | 274,500 | 274,500 | 274,500 | 274,500 | - |
| 06 feb 2024 | 274,975 | 275,000 | 274,500 | 274,500 | 274,500 | 8 |
| 05 feb 2024 | 274,500 | 274,500 | 274,500 | 274,500 | 274,500 | - |
| 02 feb 2024 | 274,500 | 274,500 | 274,475 | 274,500 | 274,500 | 11 |
| 01 feb 2024 | 273,200 | 273,200 | 273,200 | 273,200 | 273,200 | - |
| 31 gen 2024 | 271,000 | 271,025 | 271,000 | 271,000 | 271,000 | 13 |
| 30 gen 2024 | 262,475 | 262,500 | 262,375 | 262,375 | 262,375 | 63 |
| 29 gen 2024 | 262,350 | 262,350 | 262,350 | 262,350 | 262,350 | - |
| 26 gen 2024 | 262,475 | 262,475 | 262,350 | 262,350 | 262,350 | 3 |
| 25 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | 15 |
| 24 gen 2024 | 261,500 | 261,500 | 261,500 | 261,500 | 261,500 | - |
| 23 gen 2024 | 261,500 | 261,500 | 261,500 | 261,500 | 261,500 | - |
| 22 gen 2024 | 261,125 | 261,500 | 261,125 | 261,500 | 261,500 | 22 |
| 19 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | 3 |
| 18 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | 1 |
| 17 gen 2024 | 262,000 | 262,400 | 262,000 | 262,000 | 262,000 | 1 |
| 16 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 12 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | 4 |
| 11 gen 2024 | 263,000 | 263,000 | 262,750 | 263,000 | 263,000 | 2 |
| 10 gen 2024 | 263,000 | 264,000 | 263,000 | 263,000 | 263,000 | 32 |
| 09 gen 2024 | 260,000 | 262,900 | 260,000 | 262,000 | 262,000 | 21 |
| 08 gen 2024 | 260,000 | 260,000 | 260,000 | 260,000 | 260,000 | 3 |
| 05 gen 2024 | 260,500 | 260,500 | 260,000 | 260,000 | 260,000 | 3 |
| 04 gen 2024 | 263,000 | 263,000 | 262,000 | 263,000 | 263,000 | 2 |
| 03 gen 2024 | 262,025 | 262,025 | 262,025 | 262,025 | 262,025 | 7 |
| 02 gen 2024 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 29 dic 2023 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 28 dic 2023 | 262,000 | 263,000 | 262,000 | 262,000 | 262,000 | 13 |
| 27 dic 2023 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 26 dic 2023 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 22 dic 2023 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | - |
| 21 dic 2023 | 262,000 | 262,000 | 262,000 | 262,000 | 262,000 | 5 |
| 20 dic 2023 | 261,000 | 262,500 | 261,000 | 261,000 | 261,000 | 11 |
| 19 dic 2023 | 261,000 | 261,000 | 261,000 | 261,000 | 261,000 | 5 |
| 18 dic 2023 | 259,500 | 259,500 | 259,500 | 259,500 | 259,500 | - |
| 15 dic 2023 | 259,000 | 259,000 | 259,000 | 259,000 | 259,000 | - |
| 14 dic 2023 | 258,250 | 258,250 | 258,250 | 258,250 | 258,250 | 2 |
| 13 dic 2023 | 259,000 | 259,000 | 259,000 | 259,000 | 259,000 | 4 |
| 12 dic 2023 | 260,050 | 260,050 | 260,000 | 260,000 | 260,000 | 7 |
| 11 dic 2023 | 260,000 | 260,950 | 260,000 | 260,000 | 260,000 | 4 |
| 08 dic 2023 | 259,300 | 260,000 | 258,000 | 260,000 | 260,000 | 11 |
| 07 dic 2023 | 262,000 | 262,000 | 261,775 | 261,950 | 261,950 | 28 |
| *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.