Italia markets closed

Crude Oil Mar 22 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
87,29+0,68 (+0,79%)
Al 04:59PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202287,1588,5486,2087,2987,29411.978
26 gen 202285,2687,9585,0187,3587,35507.219
25 gen 202284,1585,7182,9985,6085,60507.219
24 gen 202284,9186,0981,9083,3183,31511.695
21 gen 202284,5785,5682,7885,1485,14509.103
20 gen 202286,2387,8286,0086,9086,90532.202
19 gen 202286,6187,9185,7786,9686,96113.153
18 gen 202284,3286,6383,5085,4385,43163.643
14 gen 202281,7384,4581,5883,8283,82364.442
13 gen 202282,8282,9481,3982,1282,12364.769
12 gen 202281,3883,1081,1782,6482,64420.619
11 gen 202278,4281,5978,3681,2281,22481.815
10 gen 202278,8879,4577,8378,2378,23389.956
07 gen 202279,6280,4778,5278,9078,90414.434
06 gen 202277,2480,2476,7379,4679,46476.665
05 gen 202277,1878,5876,5177,8577,85397.898
04 gen 202276,0277,6475,7076,9976,99372.848
03 gen 202275,6976,4674,2776,0876,08317.628
31 dic 202176,6677,0874,9575,2175,21237.118
30 dic 202176,5877,4475,7876,9976,99231.163
29 dic 202176,0477,3775,3676,5676,56283.557
28 dic 202175,9776,9275,5375,9875,98249.728
27 dic 202173,3876,0972,5775,5775,57268.490
23 dic 202173,0373,9572,2773,7973,79270.223
22 dic 202171,2773,1670,8072,7672,76306.709
21 dic 202169,2171,5568,5671,1271,12358.779
20 dic 202170,0770,0766,0468,2368,23492.217
17 dic 202171,9272,2669,8970,8670,8678.125
16 dic 202171,4872,9971,0372,3872,38142.541
15 dic 202170,3571,6669,3970,8770,87294.337
14 dic 202171,1272,0369,5170,7370,73359.454
13 dic 202172,0473,0070,7171,2971,29406.604
10 dic 202170,6872,3370,3271,6771,67397.883
09 dic 202172,5273,3470,3970,9470,94393.205
08 dic 202171,8673,0070,9172,3672,36464.846
07 dic 202169,7273,0369,5272,0572,05496.528
06 dic 202167,0270,1566,7269,4969,49401.060
03 dic 202167,5069,2265,6066,2666,26449.974
02 dic 202165,6367,4962,4366,5066,50668.293
01 dic 202167,0169,4964,8465,5765,57602.447
30 nov 202170,0471,2264,4366,1866,18722.475
29 nov 202169,2372,9368,8669,9569,95675.090
26 nov 202178,3478,6567,4068,1568,15844.630
25 nov 202178,3478,6577,7678,0378,03328.848
24 nov 202178,4879,2377,9878,3978,39328.848
23 nov 202176,4678,8675,3078,5078,50506.987
22 nov 202175,7577,1674,7676,7576,75465.768
19 nov 202178,7679,9275,3776,1076,10623.448
18 nov 202178,3479,3677,0879,0179,0183.984
17 nov 202180,5480,6977,6978,3678,36174.471
16 nov 202180,9381,8180,0380,7680,76325.668
15 nov 202180,6681,2079,3080,8880,88343.484
12 nov 202181,2181,6279,7880,7980,79390.304
11 nov 202181,4182,3380,2081,5981,59475.436
10 nov 202184,5384,9780,8181,3481,34555.215
09 nov 202182,1684,6381,7884,1584,15504.832
08 nov 202181,1382,6781,0581,9381,93393.953
04 nov 202179,3781,8078,9681,2781,27531.054
03 nov 202180,1883,4278,2578,8178,81701.119
02 nov 202183,0783,0879,6980,8680,86546.577
01 nov 202183,8784,4182,9283,9183,91429.608
31 ott 202183,3684,8882,7484,0584,05412.309
28 ott 202183,0983,7481,4183,5783,57507.309
27 ott 202182,2583,2180,5882,8182,81491.585
26 ott 202184,3984,5182,0182,6682,66529.952
25 ott 202183,7284,8882,9784,6584,65467.716
24 ott 202183,9885,4183,3983,7683,76568.725
21 ott 202182,6184,2281,7683,7683,76465.355
20 ott 202183,5883,9680,7982,5082,50567.503
19 ott 202183,3484,2581,3083,8783,87530.693
18 ott 202182,3783,7481,8082,9682,9682.607
17 ott 202182,6083,8781,8482,4482,44134.098
14 ott 202181,4882,6681,3982,2882,28277.953
13 ott 202180,5981,6880,3881,3181,31399.813
12 ott 202180,5881,0479,4280,4480,44487.220
11 ott 202180,5081,6279,4780,6480,64598.181
10 ott 202179,5982,1879,5580,5280,52653.756
07 ott 202178,8680,1178,6379,3579,35662.010
06 ott 202177,0078,8974,9678,3078,30545.008
05 ott 202179,0479,7876,8377,4377,43459.055
04 ott 202177,5879,4877,4778,9378,93449.617
03 ott 202175,9078,3875,3277,6277,62458.006
30 set 202175,1275,9974,2375,8875,88388.996
29 set 202174,7876,0773,1475,0375,03583.189
28 set 202174,3875,7973,7474,8374,83424.193
27 set 202175,4376,6774,2475,2975,29476.143
26 set 202174,1975,7574,1675,4575,45417.829
23 set 202173,2474,2772,8173,9873,98350.382
22 set 202171,9773,5071,6173,3073,30403.405
21 set 202170,8572,3070,6472,2372,23381.061
20 set 202170,5971,6369,6770,5670,56393.403
19 set 202171,9272,0869,8670,2970,2975.837
16 set 202172,6272,7271,2171,9771,97119.933
15 set 202172,6572,9971,5372,6172,61298.412
14 set 202170,7673,1470,6572,6172,61418.665
13 set 202170,6471,2269,9870,4670,46414.231
12 set 202169,7470,9769,5170,4570,45390.939
09 set 202167,9769,9667,6869,7269,72411.079
08 set 202169,3669,8967,5668,1468,14556.451
07 set 202168,3769,7568,3169,3069,30389.325
*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...