Italia markets open in 1 hour 58 minutes

Crude Oil May 23 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,74-0,07 (-0,10%)
Al 12:51AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202372,8673,0572,6472,7472,7421.386
27 mar 202369,4273,1069,1372,8172,81380.852
24 mar 202369,5170,3866,8269,2669,26380.852
23 mar 202369,9571,6769,1469,9669,96335.241
22 mar 202369,4871,3168,8970,9070,90337.639
21 mar 202367,6269,6066,7769,3369,33409.495
20 mar 202366,6267,7064,1267,6467,6476.873
17 mar 202368,2669,6465,1766,7466,74152.255
16 mar 202368,2269,3865,7168,3568,35327.120
15 mar 202371,5672,5665,6567,6167,61555.164
14 mar 202374,7074,9070,7871,3371,33432.858
13 mar 202376,6077,4772,3074,8074,80457.423
10 mar 202375,6577,1174,7776,6876,68371.834
09 mar 202376,5078,0675,4375,7275,72349.960
08 mar 202377,3277,7376,1176,6676,66335.930
07 mar 202380,5080,9477,0677,5877,58398.241
06 mar 202379,9280,6378,3280,4680,46292.351
03 mar 202377,8979,9075,8379,6879,68374.201
02 mar 202377,7478,5977,2378,1678,16260.331
01 mar 202376,8577,8576,1277,6977,69342.121
28 feb 202375,7677,8375,5577,0577,05300.093
27 feb 202376,4276,8274,9975,6875,68266.091
24 feb 202375,6076,6374,0976,3276,32329.254
23 feb 202373,9275,9973,8375,3975,39333.838
22 feb 202376,1176,5573,8073,9573,95332.018
21 feb 202376,5377,5175,6976,1676,16402.351
17 feb 202378,0778,2575,0676,3476,3493.267
16 feb 202378,5479,5477,9278,4978,49117.600
15 feb 202378,8379,1577,2578,5978,59264.486
14 feb 202379,0679,6177,4679,0679,06299.938
13 feb 202379,9480,6278,4580,1480,14301.299
10 feb 202377,6880,3377,4779,7279,72356.062
09 feb 202378,4578,8476,5278,0678,06324.156
08 feb 202377,4978,5777,0878,4778,47353.468
07 feb 202374,5777,6074,3577,1477,14408.279
06 feb 202373,2374,5172,2574,1174,11380.028
03 feb 202375,9278,0073,1073,3973,39413.414
02 feb 202376,7977,2474,9775,8875,88339.755
01 feb 202379,0679,7376,0576,4176,41360.859
31 gen 202377,9179,2576,5578,8778,87312.734
30 gen 202380,0480,4977,6677,9077,90327.426
27 gen 202381,2282,4879,0479,6879,68367.588
26 gen 202380,4882,1479,9281,0181,01291.060
25 gen 202380,2681,2379,4580,1580,15297.234
24 gen 202381,6282,2279,6680,1380,13288.207
23 gen 202381,7982,6481,0581,6281,62297.076
20 gen 202380,6081,6479,6981,3181,31300.145
19 gen 202379,1481,1878,1380,3380,3358.863
18 gen 202380,9782,3878,9479,4879,4892.549
17 gen 202380,1081,2378,5380,1880,18312.275
16 gen 202380,1080,2278,5378,8578,85283.539
13 gen 202378,3280,1177,9779,8679,86283.539
12 gen 202377,7079,1677,1078,3978,39307.705
11 gen 202374,7877,8474,3177,4177,41350.891
10 gen 202374,8675,9273,8475,1275,12307.430
09 gen 202373,4776,7473,4774,6374,63329.290
06 gen 202373,9775,4773,2473,7773,77258.128
05 gen 202373,2574,9272,4673,6773,67300.731
04 gen 202377,2577,4272,7372,8472,84352.434
03 gen 202380,5781,5076,6076,9376,93338.520
02 gen 2023------
30 dic 202278,7380,6777,7180,2680,26205.909
29 dic 202278,8278,8276,7978,4078,40199.858
28 dic 202279,8979,9277,3078,9678,96207.717
27 dic 202279,9081,1879,1679,5379,53199.601
26 dic 2022------
23 dic 202278,1880,3377,9879,5679,56237.711
22 dic 202278,4379,9077,0377,4977,49219.142
21 dic 202275,9978,6175,8078,2978,29234.624
20 dic 202275,7076,7574,3176,0976,09254.792
19 dic 202274,5076,4173,8175,1975,1969.348
16 dic 202276,3776,5773,3374,2974,2999.205
15 dic 202277,3777,7775,3376,1176,11224.663
14 dic 202275,2777,7574,9077,2877,28292.488
13 dic 202273,2976,3773,2175,3975,39352.858
12 dic 202271,7973,9970,2573,1773,17323.553
09 dic 202271,8572,9270,0871,0271,02356.722
08 dic 202272,3875,4471,1271,4671,46474.459
07 dic 202274,5575,3871,7572,0172,01392.236
06 dic 202277,3577,8873,4174,2574,25380.598
05 dic 202279,9982,7276,7776,9376,93346.657
02 dic 202281,4782,2279,6579,9879,98280.235
01 dic 202280,4083,3479,9381,2281,22321.432
30 nov 202279,0081,3878,4080,5580,55287.534
29 nov 202276,5479,6576,2978,2078,20381.869
28 nov 202275,9377,8473,6077,2477,24405.033
25 nov 202277,5179,9076,2276,2876,28266.451
23 nov 202281,0881,9576,8377,9477,94379.145
22 nov 202280,2282,3679,8580,9580,95269.615
21 nov 202280,3080,3075,0879,7379,73475.104
18 nov 202282,0982,6477,2480,0880,0896.583
17 nov 202285,2285,4581,4081,6481,64138.476
16 nov 202286,8987,5184,2085,5985,59225.668
15 nov 202285,2588,6884,0686,9286,92331.709
14 nov 202289,0289,8485,1585,8785,87315.450
11 nov 202286,2790,1086,1888,9688,96301.664
10 nov 202285,8587,3584,7086,4786,47340.007
09 nov 202288,5789,2485,5085,8385,83388.301
08 nov 202291,8792,1788,5288,9188,91344.223
07 nov 202291,0093,7490,4091,7991,79322.419
*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...