Italia markets closed

Crude Oil Sep 24 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,44-1,84 (-2,35%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202478,3578,6076,1976,4476,44340.420
25 lug 202477,5078,4776,0478,2878,28355.971
24 lug 202477,4578,1976,9877,5977,59355.971
23 lug 202478,2778,7376,4076,9676,96417.941
22 lug 202480,3980,6979,1779,7879,78345.235
19 lug 202482,4782,8880,0780,1380,1383.795
18 lug 202483,1183,8282,0482,8282,8295.704
17 lug 202480,8583,1080,4582,8582,85257.437
16 lug 202481,9281,9380,2280,7680,76308.186
15 lug 202482,1682,5881,4781,9181,91296.520
12 lug 202482,8683,7482,1082,2182,21370.062
11 lug 202482,4083,1381,6382,6282,62324.170
10 lug 202481,8182,6680,8182,1082,10334.380
09 lug 202482,2282,4881,2581,4181,41297.325
08 lug 202483,1583,3282,0882,3382,33251.774
05 lug 202483,6084,5283,0283,1683,16361.357
03 lug 202483,2083,9382,4683,8883,88289.685
02 lug 202483,4384,3882,7282,8182,81367.787
01 lug 202481,4583,6481,3883,3883,38345.780
28 giu 202481,8682,7280,9781,5481,54260.252
27 giu 202480,8682,0480,5181,7481,74306.342
26 giu 202480,7281,6380,1880,9080,90308.410
25 giu 202481,7081,9080,5580,8380,83286.038
24 giu 202480,4581,7880,2381,6381,63271.745
21 giu 202481,2781,7980,3580,7380,73290.500
20 giu 202481,5282,4181,1382,1782,17420.499
18 giu 202480,4381,6779,7781,5781,57140.709
17 giu 202478,4880,6677,9880,3380,33126.733
14 giu 202477,9679,1577,7378,4578,45245.827
13 giu 202478,3778,8977,6778,6278,62307.638
12 giu 202478,2279,3277,8878,5078,50322.285
11 giu 202478,1278,3677,2277,9077,90314.874
10 giu 202475,3578,2975,2377,7477,74317.031
07 giu 202475,6776,2575,2175,5375,53280.253
06 giu 202474,3075,7974,0675,5575,55291.082
05 giu 202472,9074,3372,8274,0774,07307.701
04 giu 202474,0274,1372,4873,2573,25408.721
03 giu 202476,9777,5273,9874,2274,22443.271
31 mag 202477,9178,6276,6776,9976,99345.120
30 mag 202479,2879,4277,6377,9177,91373.779
29 mag 202480,2680,6278,9979,2379,23259.594
28 mag 202477,8180,2977,6979,8379,83334.074
24 mag 202477,0478,0576,1577,7277,72299.075
23 mag 202477,2978,6676,4376,8776,87330.273
22 mag 202478,2178,4177,2577,5777,57314.145
21 mag 202479,7079,7278,0879,2679,26371.672
20 mag 202480,0180,6079,1779,8079,8085.072
17 mag 202479,3880,1479,0080,0680,0694.152
16 mag 202478,8479,8578,2079,2379,23230.277
15 mag 202478,4478,9276,7078,6378,63321.267
14 mag 202479,2379,3877,6878,0278,02307.410
13 mag 202478,1879,4977,7879,1279,12287.701
10 mag 202479,5979,9678,1478,2678,26281.169
09 mag 202479,2379,8078,9179,2679,26272.712
08 mag 202478,3479,2776,8978,9978,99355.449
07 mag 202478,7279,1777,5578,3878,38327.593
06 mag 202478,1679,0977,9178,4878,48297.369
03 mag 202479,0779,6377,9678,1178,11324.438
02 mag 202479,1579,9078,4178,9578,95359.652
01 mag 202481,4881,5778,8379,0079,00441.978
30 apr 202482,7683,3080,9581,9381,93400.680
29 apr 202483,6983,9182,4082,6382,63336.984
26 apr 202483,8184,4683,3583,8583,85244.090
25 apr 202482,8383,8381,9983,5783,57314.116
24 apr 202483,4083,7182,4482,8182,81329.077
23 apr 202482,1383,4380,8883,3683,36355.814
22 apr 202483,0583,3581,8582,8582,85313.914
19 apr 202482,6286,2881,8083,1483,1476.901
18 apr 202482,7983,4781,5682,7382,7384.468
17 apr 202485,3685,5182,5582,6982,69259.540
16 apr 202485,7086,1884,7585,3685,36241.343
15 apr 202485,9386,1184,0585,4185,41343.894
12 apr 202485,6087,6785,2485,6685,66369.958
11 apr 202486,3286,6384,8485,0285,02388.128
10 apr 202485,3486,3884,5586,2186,21373.939
09 apr 202486,5986,9885,0985,2385,23314.994
08 apr 202486,1087,1084,6986,4386,43393.734
05 apr 202486,8687,6386,3286,9186,91353.206
04 apr 202485,6687,2284,6486,5986,59359.534
03 apr 202485,4686,2084,8585,4385,43322.549
02 apr 202484,0485,5083,8585,1585,15344.040
01 apr 202483,1484,4982,6083,7183,71321.059
28 mar 202481,7183,2181,5283,1783,17293.774
27 mar 202481,2981,7480,5581,3581,35249.964
26 mar 202481,9482,3681,2281,6281,62235.845
25 mar 202480,8582,4880,5981,9581,95300.360
22 mar 202480,8481,4580,4280,6380,63231.101
21 mar 202481,4981,9280,3081,0781,07266.860
20 mar 202483,2083,2181,4481,6881,68351.161
19 mar 202482,8583,8582,3983,4783,4776.814
18 mar 202481,0383,0981,0182,7282,7284.718
15 mar 202481,1481,4580,4981,0481,04185.078
14 mar 202479,6381,6279,5781,2681,26297.450
13 mar 202478,0679,9077,5779,7279,72316.390
12 mar 202478,0978,7377,3477,5677,56309.922
11 mar 202477,8078,4776,7977,9377,93329.873
08 mar 202479,5179,9977,5678,0178,01347.533
07 mar 202479,1379,5378,0278,9378,93432.923
06 mar 202478,1580,6777,9979,1379,13371.049
05 mar 202478,7479,4977,5278,1578,15436.521
*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...