Italia markets closed

Crude Oil Jan 21 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
45,53-0,18 (-0,39%)
Alla chiusura: 1:44PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202045,9046,0944,5545,5345,53351.413
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
05 nov 202039,1739,3538,2738,7938,79298.366
04 nov 202038,1539,2537,2639,1539,15437.000
03 nov 202037,0338,3236,5737,6637,66410.611
02 nov 202035,2437,1533,6436,8136,81489.204
31 ott 2020------
29 ott 202036,0736,6035,2135,7935,79388.971
28 ott 202037,3937,7634,9236,1736,17568.816
27 ott 202038,9739,0136,9737,3937,39489.954
26 ott 202038,5939,8338,5139,5739,57339.535
25 ott 202039,6939,7438,2838,5638,56360.184
24 ott 2020------
22 ott 202040,6140,9239,5739,8539,85268.931
21 ott 202040,0441,0239,7140,6440,64307.494
20 ott 202041,2241,5939,7840,0340,03366.899
19 ott 202040,6541,7040,2541,4641,46360.574
18 ott 202040,6941,2240,5440,8340,8375.335
17 ott 2020------
15 ott 202040,8841,0540,0840,8840,8896.488
14 ott 202041,1341,2939,2240,9640,96248.251
13 ott 202040,1941,1639,8241,0441,04328.295
12 ott 202039,5340,5339,3540,2040,20375.470
11 ott 202040,4040,4539,0439,4339,43322.035
10 ott 2020------
08 ott 202041,3141,4740,3840,6040,60331.703
07 ott 202039,9941,3339,7641,1941,19409.787
06 ott 202039,8340,3539,2839,9539,95433.065
05 ott 202039,3540,8639,1040,6740,67400.531
04 ott 202037,0039,7237,0039,2239,22378.579
03 ott 2020------
01 ott 202038,6038,6536,6337,0537,05391.428
30 set 202039,9040,4737,6138,7238,72443.442
29 set 202039,1640,3738,6840,2240,22340.294
28 set 202040,5840,7038,4139,2939,29379.599
27 set 202040,0740,8039,7840,6040,60226.425
26 set 2020------
24 set 202040,1540,6439,7140,2540,25229.025
23 set 202039,6040,3739,1240,3140,31269.992
22 set 202039,7640,7539,2639,9339,93318.754
21 set 202039,6340,0239,0039,6039,60287.807
20 set 202040,9841,2738,6639,3139,3166.195
19 set 2020------
17 set 202040,9741,4940,3041,1141,1185.906
16 set 202040,1941,2239,4240,9740,97280.669
15 set 202038,3540,3438,3540,1640,16367.612
14 set 202037,2838,5737,0638,2838,28348.861
13 set 202037,3237,6836,8237,2637,26347.563
12 set 2020------
10 set 202037,0137,8236,6737,3337,33363.787
09 set 202037,8038,1836,9337,3037,30367.555
08 set 202036,7938,4536,1638,0538,05455.356
07 set 202039,4839,5936,1336,7636,76720.975
05 set 2020------
03 set 202041,2541,8739,3539,7739,77444.184
02 set 202041,6341,7940,2241,3741,37417.634
01 set 202043,0243,2141,2341,5141,51421.771
31 ago 202042,8343,4342,7242,7642,76285.146
30 ago 202042,9143,5742,5642,6142,61236.877
29 ago 202042,9143,0642,9043,0543,05132.611
27 ago 202042,9843,4242,6942,9742,97272.800
26 ago 202043,4543,5042,3643,0443,04320.968
25 ago 202043,3943,7843,0043,3943,39262.243
24 ago 202042,3643,5742,3143,3543,35330.800
23 ago 202042,4842,8942,2342,6242,62294.731
22 ago 202042,4842,7042,3142,4742,47649.796
20 ago 202042,7542,9641,4642,3442,34345.368
19 ago 202042,7442,7941,5042,5842,58377.070
18 ago 202042,6043,0342,3642,9342,9381.299
17 ago 202042,7942,9942,1142,8942,89111.628
16 ago 202042,2442,9741,8042,8942,89208.429
15 ago 202042,2442,4242,0942,2742,27338.861
13 ago 202042,3342,5741,6242,0142,01310.866
12 ago 202042,5742,8442,0942,2442,24329.507
11 ago 202041,6242,9041,5342,6742,67397.831
10 ago 202041,9842,9441,4841,6141,61432.843
09 ago 202041,5042,3341,1741,9441,94367.796
08 ago 202041,5041,7041,1741,6041,60431.991
06 ago 202041,9742,2241,0641,2241,22398.997
05 ago 202042,1942,6541,6141,9541,95491.268
04 ago 202041,5643,5241,4742,1942,19491.268
03 ago 202040,7842,0840,1441,7041,70451.575
02 ago 202040,3941,2439,5841,0141,01338.326
01 ago 202040,3940,4339,9840,1240,12314.152
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...