Italia markets open in 6 hours 49 minutes

Crude Oil Apr 24 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,30-0,31 (-0,39%)
In data: 08:01PM EST. Mercato aperto.
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202478,3778,3778,2078,3078,302.626
21 feb 202477,1578,0876,3277,9177,91435.235
20 feb 202478,9879,8077,6778,1878,18435.235
19 feb 202478,9879,7578,6679,2979,29113.713
16 feb 202478,1179,3577,2279,1979,19113.713
15 feb 202476,6078,4475,7878,0378,03122.432
14 feb 202477,8178,7776,3876,6476,64296.131
13 feb 202477,0378,4776,8777,8777,87338.174
12 feb 202476,6077,0975,5476,9276,92248.476
09 feb 202476,4277,2975,9376,8476,84302.612
08 feb 202474,0876,5973,5676,2276,22377.906
07 feb 202473,5074,2273,2373,8673,86294.955
06 feb 202472,7673,8272,3873,3173,31310.955
05 feb 202472,7573,2871,4172,7872,78350.843
02 feb 202473,9174,5271,7972,2872,28467.768
01 feb 202475,9676,9573,7073,8273,82577.936
31 gen 202477,8478,1175,5275,8575,85344.493
30 gen 202477,0278,1475,8577,8277,82347.242
29 gen 202478,9079,2976,4176,7876,78331.925
26 gen 202477,1578,2676,0678,0178,01365.456
25 gen 202475,3077,5175,1677,3677,36320.177
24 gen 202474,5775,8373,9475,0975,09323.726
23 gen 202474,6875,2573,4174,3774,37306.060
22 gen 202473,4175,7572,8975,1975,19372.284
19 gen 202474,0874,9173,2073,4173,4178.234
18 gen 202472,7874,3872,1874,0874,0886.646
17 gen 202472,0072,9570,5072,5672,56315.679
16 gen 202472,6373,5671,2372,4072,40430.437
12 gen 202473,0175,2572,3672,6872,68403.636
11 gen 202471,3373,8171,1772,0272,02373.645
10 gen 202472,1773,5971,0171,3771,37352.772
09 gen 202470,9172,9370,4772,2472,24363.445
08 gen 202473,5173,9570,1370,7770,77392.249
05 gen 202472,4074,2472,2173,8173,81325.525
04 gen 202473,0474,0071,0672,1972,19344.467
03 gen 202470,5073,2369,2872,7072,70334.861
02 gen 202471,7173,6470,0670,3870,38330.992
29 dic 202371,9972,6271,2571,6571,65214.486
28 dic 202373,8074,4071,7271,7771,77262.748
27 dic 202375,3275,6673,7774,1174,11253.323
26 dic 202373,5676,1873,1375,5775,57208.715
22 dic 202373,9174,9873,3973,5673,56222.600
21 dic 202373,8174,5872,4473,8973,89251.982
20 dic 202374,0675,3773,6074,2274,22273.364
19 dic 202372,4874,0171,8573,4473,44230.042
18 dic 202371,6874,2670,6472,4772,4773.941
15 dic 202371,6172,2270,3071,4371,4395.513
14 dic 202369,8572,4669,5471,5871,58275.688
13 dic 202368,7369,8967,7169,4769,47306.996
12 dic 202371,4371,9668,2268,6168,61324.530
11 dic 202371,1571,8170,3571,3271,32274.414
08 dic 202369,7671,6369,5071,2371,23302.250
07 dic 202369,2870,4868,8069,3469,34339.000
06 dic 202372,1072,6069,1169,3869,38436.803
05 dic 202373,3074,1272,0272,3272,32358.703
04 dic 202374,5875,0372,6373,0473,04388.832
01 dic 202375,5976,7673,9374,0774,07358.976
30 nov 202377,7579,6075,0575,9675,96559.169
29 nov 202376,5678,0975,6777,8677,86322.170
28 nov 202375,0777,0274,6476,4176,41286.618
27 nov 202375,3176,2374,0674,8674,86289.562
24 nov 202376,7977,0975,0775,5475,54281.147
23 nov 202376,7976,8175,3076,3576,35389.325
22 nov 202377,7777,9773,7977,1077,10389.325
21 nov 202377,6577,9276,9277,7777,77238.629
20 nov 202375,6578,2275,6577,6077,60270.638
17 nov 202372,9775,9972,7575,8975,89101.484
16 nov 202376,6076,6372,1672,9072,90125.165
15 nov 202378,1778,7776,3176,6676,66282.301
14 nov 202378,5379,7777,7978,2678,26263.002
13 nov 202377,1578,6476,2178,2678,26262.903
10 nov 202375,5977,7375,3177,1777,17266.998
09 nov 202375,6577,1675,2175,7475,74303.430
08 nov 202377,1277,5374,9175,3375,33429.647
07 nov 202380,9381,0577,0977,3777,37396.289
06 nov 202381,1382,2480,6680,8280,82271.131
02 nov 202382,5883,6080,1080,5180,51457.281
01 nov 202380,8282,8380,2282,4682,46307.122
31 ott 202381,4883,4280,3080,4480,44321.592
30 ott 202382,5983,3780,7481,0281,02346.007
29 ott 202385,0085,3081,8282,3182,31356.928
26 ott 202383,5385,9083,1085,5485,54333.760
25 ott 202385,3785,5982,5683,2183,21341.792
24 ott 202383,6985,5682,0885,3985,39429.459
23 ott 202386,1586,3082,9483,7483,74370.591
22 ott 202388,0088,2985,3585,4985,49315.517
19 ott 202390,2890,7888,3388,7588,75311.917
18 ott 202388,2490,6886,6089,3789,3772.058
17 ott 202387,8189,8887,2088,3288,3292.797
16 ott 202387,0687,7585,6086,6686,66197.124
15 ott 202387,7288,3386,3286,6686,66235.780
12 ott 202383,5187,8383,3587,6987,69356.863
11 ott 202383,2085,2082,3182,9182,91373.492
10 ott 202385,9686,5183,1183,4983,49425.395
09 ott 202386,4386,7485,1285,9785,97337.654
08 ott 202385,2587,2484,6786,3886,38435.037
05 ott 202382,2883,2881,5082,7982,79461.139
04 ott 202384,4584,9282,1582,3182,31465.997
03 ott 202389,4289,5984,1684,2284,22459.995
02 ott 202388,6790,2787,7689,2389,23350.659
*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...