Italia markets close in 1 hour

Crude Oil Jan 24 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,21+1,87 (+2,70%)
Al 10:19AM EST. Mercato aperto.
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202369,7671,2969,5071,2171,21138.887
07 dic 202369,2870,4868,8069,3469,34436.803
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
01 ott 202390,8291,8888,4688,8288,82334.493
28 set 202391,7693,1090,3590,7990,79355.782
27 set 202393,7895,0391,3991,7191,71406.709
26 set 202390,5394,1790,4093,6893,68504.630
25 set 202389,8890,7488,1990,3990,39318.016
24 set 202390,5590,8389,0389,6889,68328.369
21 set 202389,6291,3389,3190,0390,03402.087
20 set 202389,3090,9888,3789,6389,63351.032
19 set 202391,5591,9889,8790,2890,28457.854
18 set 202392,2293,7491,0791,2091,2094.597
17 set 202391,2092,4390,7591,4891,48119.258
14 set 202390,6791,2389,2290,7790,77315.003
13 set 202388,8190,7988,6890,1690,16325.270
12 set 202388,7589,6488,2988,5288,52345.972
11 set 202387,2789,3787,2288,8488,84341.137
10 set 202387,4088,1586,7187,2987,29292.388
07 set 202386,7887,9586,1587,5187,51294.437
06 set 202387,5487,7486,3986,8786,87270.736
05 set 202386,7288,0885,9387,5487,54307.115
04 set 202386,0688,0785,0286,6986,69452.908
31 ago 202383,6386,0683,4685,5585,55420.461
30 ago 202381,7083,6981,4883,6383,63368.848
29 ago 202381,2982,0580,8881,6381,63299.418
28 ago 202379,9881,4179,3481,1681,16284.168
27 ago 202380,1580,8779,6180,1080,10246.584
24 ago 202378,8880,4578,1479,8379,83411.409
23 ago 202378,5779,2877,5979,0579,05349.230
22 ago 202379,6479,9177,6278,8978,89378.146
21 ago 202380,8080,9980,1080,3580,35287.489
20 ago 202381,4382,4780,6180,7280,72115.874
17 ago 202380,0481,6179,5981,2581,25128.090
16 ago 202379,2581,0878,9580,3980,39235.581
15 ago 202381,2381,4379,0579,3879,38325.403
14 ago 202382,5282,9180,4080,9980,99303.207
13 ago 202383,0983,2081,7682,5182,51277.352
10 ago 202382,8383,8182,2383,1983,19331.254
09 ago 202384,2584,8982,5882,8282,82362.188
08 ago 202382,8884,6582,6784,4084,40478.140
07 ago 202382,5383,0879,9082,9282,92424.545
06 ago 202382,8283,3081,5281,9481,94293.036
03 ago 202381,7383,2481,5182,8282,82320.873
02 ago 202379,7781,8678,6981,5581,55402.641
01 ago 202382,0582,4379,0579,4979,49414.825
31 lug 202381,7382,2280,5981,3781,37307.859
30 lug 202380,6582,0080,1381,8081,80297.270
27 lug 202379,8480,7179,0780,5880,58299.547
26 lug 202378,9080,6078,8780,0980,09374.358
25 lug 202379,3479,7778,5578,7878,78322.031
24 lug 202378,8579,9078,2979,6379,63349.600
23 lug 202377,0179,2876,4478,7478,74368.285
20 lug 202375,7077,2975,6977,0777,07308.106
*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...