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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 nov 2020	45,90	46,09	44,55	45,53	45,53	351.413
25 nov 2020	44,82	46,26	44,73	45,71	45,71	417.182
24 nov 2020	42,84	45,20	42,82	44,91	44,91	418.527
23 nov 2020	42,46	43,36	42,29	43,06	43,06	300.717
22 nov 2020	-	-	-	-	-	-
20 nov 2020	41,70	42,32	41,51	42,15	42,15	276.340
19 nov 2020	41,61	41,98	41,08	41,74	41,74	88.144
18 nov 2020	41,35	42,46	41,08	41,82	41,82	107.013
17 nov 2020	41,44	41,69	40,57	41,43	41,43	243.677
16 nov 2020	40,17	42,09	40,15	41,34	41,34	378.785
15 nov 2020	-	-	-	-	-	-
13 nov 2020	40,94	40,94	40,06	40,13	40,13	338.187
12 nov 2020	41,47	42,19	40,87	41,12	41,12	401.031
11 nov 2020	41,79	43,06	41,32	41,45	41,45	443.772
10 nov 2020	39,91	41,84	39,41	41,36	41,36	457.045
09 nov 2020	37,34	41,33	37,16	40,29	40,29	622.921
08 nov 2020	-	-	-	-	-	-
06 nov 2020	38,54	38,61	37,06	37,14	37,14	411.026
05 nov 2020	39,17	39,35	38,27	38,79	38,79	298.366
04 nov 2020	38,15	39,25	37,26	39,15	39,15	437.000
03 nov 2020	37,03	38,32	36,57	37,66	37,66	410.611
02 nov 2020	35,24	37,15	33,64	36,81	36,81	489.204
31 ott 2020	-	-	-	-	-	-
29 ott 2020	36,07	36,60	35,21	35,79	35,79	388.971
28 ott 2020	37,39	37,76	34,92	36,17	36,17	568.816
27 ott 2020	38,97	39,01	36,97	37,39	37,39	489.954
26 ott 2020	38,59	39,83	38,51	39,57	39,57	339.535
25 ott 2020	39,69	39,74	38,28	38,56	38,56	360.184
24 ott 2020	-	-	-	-	-	-
22 ott 2020	40,61	40,92	39,57	39,85	39,85	268.931
21 ott 2020	40,04	41,02	39,71	40,64	40,64	307.494
20 ott 2020	41,22	41,59	39,78	40,03	40,03	366.899
19 ott 2020	40,65	41,70	40,25	41,46	41,46	360.574
18 ott 2020	40,69	41,22	40,54	40,83	40,83	75.335
17 ott 2020	-	-	-	-	-	-
15 ott 2020	40,88	41,05	40,08	40,88	40,88	96.488
14 ott 2020	41,13	41,29	39,22	40,96	40,96	248.251
13 ott 2020	40,19	41,16	39,82	41,04	41,04	328.295
12 ott 2020	39,53	40,53	39,35	40,20	40,20	375.470
11 ott 2020	40,40	40,45	39,04	39,43	39,43	322.035
10 ott 2020	-	-	-	-	-	-
08 ott 2020	41,31	41,47	40,38	40,60	40,60	331.703
07 ott 2020	39,99	41,33	39,76	41,19	41,19	409.787
06 ott 2020	39,83	40,35	39,28	39,95	39,95	433.065
05 ott 2020	39,35	40,86	39,10	40,67	40,67	400.531
04 ott 2020	37,00	39,72	37,00	39,22	39,22	378.579
03 ott 2020	-	-	-	-	-	-
01 ott 2020	38,60	38,65	36,63	37,05	37,05	391.428
30 set 2020	39,90	40,47	37,61	38,72	38,72	443.442
29 set 2020	39,16	40,37	38,68	40,22	40,22	340.294
28 set 2020	40,58	40,70	38,41	39,29	39,29	379.599
27 set 2020	40,07	40,80	39,78	40,60	40,60	226.425
26 set 2020	-	-	-	-	-	-
24 set 2020	40,15	40,64	39,71	40,25	40,25	229.025
23 set 2020	39,60	40,37	39,12	40,31	40,31	269.992
22 set 2020	39,76	40,75	39,26	39,93	39,93	318.754
21 set 2020	39,63	40,02	39,00	39,60	39,60	287.807
20 set 2020	40,98	41,27	38,66	39,31	39,31	66.195
19 set 2020	-	-	-	-	-	-
17 set 2020	40,97	41,49	40,30	41,11	41,11	85.906
16 set 2020	40,19	41,22	39,42	40,97	40,97	280.669
15 set 2020	38,35	40,34	38,35	40,16	40,16	367.612
14 set 2020	37,28	38,57	37,06	38,28	38,28	348.861
13 set 2020	37,32	37,68	36,82	37,26	37,26	347.563
12 set 2020	-	-	-	-	-	-
10 set 2020	37,01	37,82	36,67	37,33	37,33	363.787
09 set 2020	37,80	38,18	36,93	37,30	37,30	367.555
08 set 2020	36,79	38,45	36,16	38,05	38,05	455.356
07 set 2020	39,48	39,59	36,13	36,76	36,76	720.975
05 set 2020	-	-	-	-	-	-
03 set 2020	41,25	41,87	39,35	39,77	39,77	444.184
02 set 2020	41,63	41,79	40,22	41,37	41,37	417.634
01 set 2020	43,02	43,21	41,23	41,51	41,51	421.771
31 ago 2020	42,83	43,43	42,72	42,76	42,76	285.146
30 ago 2020	42,91	43,57	42,56	42,61	42,61	236.877
29 ago 2020	42,91	43,06	42,90	43,05	43,05	132.611
27 ago 2020	42,98	43,42	42,69	42,97	42,97	272.800
26 ago 2020	43,45	43,50	42,36	43,04	43,04	320.968
25 ago 2020	43,39	43,78	43,00	43,39	43,39	262.243
24 ago 2020	42,36	43,57	42,31	43,35	43,35	330.800
23 ago 2020	42,48	42,89	42,23	42,62	42,62	294.731
22 ago 2020	42,48	42,70	42,31	42,47	42,47	649.796
20 ago 2020	42,75	42,96	41,46	42,34	42,34	345.368
19 ago 2020	42,74	42,79	41,50	42,58	42,58	377.070
18 ago 2020	42,60	43,03	42,36	42,93	42,93	81.299
17 ago 2020	42,79	42,99	42,11	42,89	42,89	111.628
16 ago 2020	42,24	42,97	41,80	42,89	42,89	208.429
15 ago 2020	42,24	42,42	42,09	42,27	42,27	338.861
13 ago 2020	42,33	42,57	41,62	42,01	42,01	310.866
12 ago 2020	42,57	42,84	42,09	42,24	42,24	329.507
11 ago 2020	41,62	42,90	41,53	42,67	42,67	397.831
10 ago 2020	41,98	42,94	41,48	41,61	41,61	432.843
09 ago 2020	41,50	42,33	41,17	41,94	41,94	367.796
08 ago 2020	41,50	41,70	41,17	41,60	41,60	431.991
06 ago 2020	41,97	42,22	41,06	41,22	41,22	398.997
05 ago 2020	42,19	42,65	41,61	41,95	41,95	491.268
04 ago 2020	41,56	43,52	41,47	42,19	42,19	491.268
03 ago 2020	40,78	42,08	40,14	41,70	41,70	451.575
02 ago 2020	40,39	41,24	39,58	41,01	41,01	338.326
01 ago 2020	40,39	40,43	39,98	40,12	40,12	314.152
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.352,46+151,02(+0,68%)

Dow Jones29.910,37+37,90(+0,13%)

Nasdaq 12.205,85+111,44(+0,92%)

Crude Oil Jan 21 (CL=F)

FTSE MIB
22.352,46
+151,02(+0,68%)

Dow Jones
29.910,37
+37,90(+0,13%)

Nasdaq
12.205,85
+111,44(+0,92%)