Italia markets open in 7 hours 9 minutes

Crude Oil Apr 21 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
64,82-0,23 (-0,35%)
Al 7:41PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202164,7365,0664,7064,8264,827.251
07 mar 2021------
05 mar 202164,1666,4263,8266,0966,09694.628
04 mar 202161,0864,8660,5263,8363,83694.628
03 mar 202159,5561,9959,2461,2861,28465.311
02 mar 202160,2361,2159,3859,7559,75464.133
01 mar 202161,9562,9259,9660,6460,64456.679
28 feb 2021------
26 feb 202163,4663,5761,3461,5061,50472.723
25 feb 202163,3963,8162,6563,5363,53510.357
24 feb 202161,2963,5160,9763,2263,22489.933
23 feb 202162,1663,0060,6761,6761,67570.677
22 feb 202158,8861,8458,8261,4961,49505.773
21 feb 2021------
19 feb 202160,2060,2958,5959,2459,24102.427
18 feb 202161,6862,2659,7960,5260,52132.035
17 feb 202160,2461,7359,4361,1461,14335.419
16 feb 202159,9860,9559,3360,0560,05602.332
14 feb 2021------
12 feb 202157,9459,8257,4159,4759,47480.822
11 feb 202158,4058,7157,8458,2458,24380.445
10 feb 202158,4558,9158,0858,6858,68457.535
09 feb 202158,1158,6257,2758,3658,36514.698
08 feb 202157,0658,1457,0057,9757,97399.724
07 feb 2021------
05 feb 202156,4657,2956,4356,8556,85400.833
04 feb 202155,9656,5855,3056,2356,23381.404
03 feb 202155,0556,3354,8155,6955,69448.693
02 feb 202153,4855,2653,4554,7654,76463.718
01 feb 202151,9953,7451,6453,5553,55416.067
31 gen 2021------
29 gen 202152,1553,2551,9352,2052,20410.914
28 gen 202152,6553,5852,0452,3452,34411.406
27 gen 202152,7653,3051,8552,8552,85442.376
26 gen 202152,9153,2552,2952,6152,61314.538
25 gen 202152,1752,9551,8252,7752,77349.076
24 gen 2021------
22 gen 202153,1053,1651,4452,2752,27437.484
21 gen 202152,9353,4152,7553,1353,13352.397
20 gen 202153,1353,7953,0553,2453,24400.301
19 gen 202152,0053,1351,7652,9852,98125.964
17 gen 2021------
15 gen 202153,8053,8351,8352,3652,36165.668
14 gen 202152,8453,7552,2453,5753,57390.087
13 gen 202153,3153,9352,5852,9152,91429.898
12 gen 202152,1853,4552,0753,2153,21400.200
11 gen 202152,5852,7051,5052,2552,25394.822
10 gen 2021------
08 gen 202150,9352,7550,8152,2452,24499.416
07 gen 202150,5351,2850,3950,8350,83369.292
06 gen 202149,8250,9449,4850,6350,63509.365
05 gen 202147,3850,2047,2449,9349,93643.191
04 gen 202148,4049,8347,1847,6247,62528.525
03 gen 2021------
31 dic 202048,3548,5847,7748,5248,52181.894
30 dic 202048,1348,6647,6148,4048,40266.957
29 dic 202047,7248,3547,6848,0048,00213.778
28 dic 202048,2348,9647,5047,6247,62238.462
27 dic 2020------
24 dic 2020------
23 dic 202046,7948,5046,1648,1248,12344.306
22 dic 202047,9347,9646,6047,0247,02295.737
21 dic 202048,5448,6146,1847,7447,74478.098
20 dic 2020------
18 dic 202048,4349,2848,1049,1049,1083.711
17 dic 202047,8548,5947,8148,3648,3696.536
16 dic 202047,6047,9447,1747,8247,82275.331
15 dic 202046,9947,7346,5447,6247,62311.169
14 dic 202046,7347,4445,6946,9946,99403.543
13 dic 2020------
11 dic 202046,9747,2946,3446,5746,57367.305
10 dic 202045,6947,7445,5246,7846,78447.529
09 dic 202045,6046,2444,9545,5245,52434.976
08 dic 202045,6645,9345,1445,6045,60332.641
07 dic 202046,1546,5445,3645,7645,76348.871
06 dic 2020------
04 dic 202045,6446,6845,6146,2646,26335.453
03 dic 202044,9945,8444,6645,6445,64350.768
02 dic 202044,3845,9243,9245,2845,28368.854
01 dic 202045,0845,7044,1244,5544,55314.919
30 nov 202045,3445,8044,4245,3445,34370.755
29 nov 2020------
27 nov 2020------
25 nov 202044,8246,2644,7345,7145,71417.182
24 nov 202042,8445,2042,8244,9144,91418.527
23 nov 202042,4643,3642,2943,0643,06300.717
22 nov 2020------
20 nov 202041,7042,3241,5142,1542,15276.340
19 nov 202041,6141,9841,0841,7441,7488.144
18 nov 202041,3542,4641,0841,8241,82107.013
17 nov 202041,4441,6940,5741,4341,43243.677
16 nov 202040,1742,0940,1541,3441,34378.785
15 nov 2020------
13 nov 202040,9440,9440,0640,1340,13338.187
12 nov 202041,4742,1940,8741,1241,12401.031
11 nov 202041,7943,0641,3241,4541,45443.772
10 nov 202039,9141,8439,4141,3641,36457.045
09 nov 202037,3441,3337,1640,2940,29622.921
08 nov 2020------
06 nov 202038,5438,6137,0637,1437,14411.026
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...