Italia markets close in 4 hours 49 minutes

Crude Oil Sep 22 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,14+0,61 (+0,70%)
Al 06:31AM EDT. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 202287,1087,7285,8887,1487,1445.066
16 ago 202287,9390,6585,7386,5386,53275.443
15 ago 202291,9492,1086,8289,4189,41275.443
12 ago 202294,0994,8191,1692,0992,09264.953
11 ago 202291,5595,0591,2494,3494,34341.234
10 ago 202290,5192,4387,6691,9391,93383.766
09 ago 202290,6992,6589,0590,5090,50347.045
08 ago 202288,4690,8987,2290,7690,76340.157
05 ago 202288,0690,7687,0189,0189,01350.016
04 ago 202290,9591,9087,5588,5488,54334.931
03 ago 202293,8396,5790,3890,6690,66395.099
02 ago 202293,7596,4792,5994,4294,42328.538
01 ago 202298,4698,6592,4293,8993,89365.293
29 lug 202297,30101,8896,4198,6298,62349.374
28 lug 202298,1799,8496,0496,4296,42318.403
27 lug 202295,6098,5994,3097,2697,26321.903
26 lug 202296,3399,0094,7694,9894,98310.043
25 lug 202295,1096,9493,0196,7096,70278.998
22 lug 202296,5197,9594,2394,7094,70307.568
21 lug 202299,9199,9994,5996,3596,35318.911
20 lug 2022103,60104,39101,51102,26102,26315.620
19 lug 2022102,00104,4699,85104,22104,2263.149
18 lug 202297,27102,8095,85102,60102,6084.669
15 lug 202296,3999,0394,5797,5997,59240.766
14 lug 202296,5797,0090,5695,7895,78387.528
13 lug 202295,8997,9693,6796,3096,30347.193
12 lug 2022103,46103,4995,3595,8495,84398.552
11 lug 2022104,79105,05100,89104,09104,09348.566
08 lug 2022102,22105,24101,51104,79104,79327.461
07 lug 202298,22104,4896,57102,73102,73379.861
06 lug 2022100,36102,1495,1098,5398,53444.106
05 lug 2022108,80111,4597,4399,5099,50594.215
04 lug 2022------
01 lug 2022106,01109,34104,56108,43108,43305.338
30 giu 2022109,70110,45105,10105,76105,76362.890
29 giu 2022111,86114,05109,22109,78109,78322.060
28 giu 2022110,18112,22109,62111,76111,76306.748
27 giu 2022107,22110,54105,60109,57109,57282.914
24 giu 2022103,99108,58103,64107,62107,62321.591
23 giu 2022104,42107,05102,32104,27104,27346.362
22 giu 2022109,54109,76101,53106,19106,19432.724
21 giu 2022110,58112,47108,72110,65110,65427.262
20 giu 2022110,58110,95108,72110,27110,27103.149
17 giu 2022117,08118,97108,25109,56109,56103.149
16 giu 2022115,98118,08112,31117,59117,59162.543
15 giu 2022119,07119,61114,60115,31115,31301.750
14 giu 2022121,09123,68116,62118,93118,93366.320
13 giu 2022120,19122,25117,47120,93120,93372.403
10 giu 2022121,46122,75118,33120,67120,67352.906
09 giu 2022122,43122,72120,79121,51121,51293.295
08 giu 2022119,79123,18119,30122,11122,11340.591
07 giu 2022119,10120,36117,14119,41119,41341.694
06 giu 2022120,82120,99117,63118,50118,50246.825
03 giu 2022117,55120,46115,23118,87118,87240.831
02 giu 2022114,80117,77111,20116,87116,87327.600
01 giu 2022115,40117,87114,58115,26115,26290.530
31 mag 2022114,96119,98114,15114,67114,67440.796
30 mag 2022------
27 mag 2022114,20115,30112,85115,07115,07217.281
26 mag 2022110,69114,83110,27114,09114,09234.752
25 mag 2022110,39111,68109,23110,33110,33191.370
24 mag 2022110,41111,43108,61109,77109,77224.794
23 mag 2022110,56111,96109,15110,29110,29215.623
20 mag 2022111,45114,04110,85113,23113,23229.930
19 mag 2022109,09112,62105,13112,21112,2168.511
18 mag 2022113,66115,42108,46109,59109,59103.669
17 mag 2022113,87115,56111,75112,40112,40252.630
16 mag 2022110,98114,90108,11114,20114,20289.127
13 mag 2022106,65110,64106,29110,49110,49240.989
12 mag 2022105,63107,37102,66106,13106,13323.547
11 mag 202299,00106,4498,20105,71105,71382.701
10 mag 2022102,65104,1698,8699,7699,76389.750
09 mag 2022110,43110,49102,13103,09103,09368.183
06 mag 2022108,70111,18107,24109,77109,77294.278
05 mag 2022107,58111,37106,45108,26108,26286.916
04 mag 2022103,50108,61102,95107,81107,81272.909
03 mag 2022105,08105,80102,10102,41102,41239.266
02 mag 2022104,00105,94100,28105,17105,17261.878
29 apr 2022105,17107,99103,78104,69104,69294.386
28 apr 2022102,11105,68100,13105,36105,36312.064
27 apr 2022101,76102,9999,80102,02102,02278.781
26 apr 202298,64102,7897,06101,70101,70351.850
25 apr 2022101,38101,5595,2898,5498,54328.153
22 apr 2022104,07104,22101,06102,07102,07246.116
21 apr 2022102,50105,42102,01103,79103,79280.321
20 apr 2022103,05104,16100,70102,75102,75299.028
19 apr 2022107,75108,92102,10102,56102,5671.792
18 apr 2022107,03109,81106,00108,21108,2168.489
14 apr 2022104,20107,64102,12106,95106,95244.952
13 apr 2022100,91104,4799,87104,25104,25312.502
12 apr 202295,17101,3594,84100,60100,60329.037
11 apr 202298,4098,5292,9394,2994,29315.873
08 apr 202297,1798,7695,2998,2698,26310.082
07 apr 202297,1698,8293,8196,0396,03367.318
06 apr 2022101,24104,0295,7396,2396,23366.036
05 apr 2022103,66105,5999,88101,96101,96280.283
04 apr 202298,95103,9498,05103,28103,28288.131
01 apr 2022101,23101,7597,7899,2799,27324.777
31 mar 2022107,45107,8099,66100,28100,28450.845
30 mar 2022105,24108,75104,55107,82107,82284.544
*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...