Italia markets closed

Crude Oil Jan 23 (CL=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,78+1,50 (+1,97%)
Al 12:37PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202275,9377,8473,6077,7877,78309.156
25 nov 202277,5179,9076,2276,2876,28379.145
24 nov 2022------
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
03 nov 202287,9092,8787,8292,6192,61354.060
02 nov 202289,3589,6787,6088,1788,17239.816
01 nov 202288,6290,3687,7290,0090,00280.961
31 ott 202286,4389,4585,9288,3788,37274.321
30 ott 202288,3988,6585,3086,5386,53285.342
27 ott 202288,6788,7687,0887,9087,90263.404
26 ott 202288,2689,7987,3389,0889,08292.556
25 ott 202285,0788,4184,1487,9187,91287.182
24 ott 202284,8886,0383,0685,3285,32240.441
23 ott 202285,2485,9282,6384,5884,58250.726
20 ott 202285,0785,9083,1585,0585,05272.803
19 ott 202285,9488,1785,2285,9885,98338.344
18 ott 202283,6986,2082,5985,5585,5571.309
17 ott 202285,7086,5182,0982,8282,8297.304
16 ott 202285,5987,1284,6185,4685,46172.020
13 ott 202289,2789,7385,2085,6185,61237.026
12 ott 202287,0889,6685,5689,1189,11298.032
11 ott 202288,6790,0786,2887,2787,27332.271
10 ott 202291,1491,3587,9189,3589,35333.158
09 ott 202293,4893,6490,5491,1391,13289.508
06 ott 202288,9393,3188,0092,6492,64429.162
05 ott 202288,0889,0787,0488,4588,45235.296
04 ott 202286,3788,4285,4287,7687,76329.790
03 ott 202283,2286,9883,2286,5286,52302.549
02 ott 202281,0284,5680,8783,6383,63287.168
29 set 202281,7482,5679,1479,4979,49253.154
28 set 202281,9082,9480,3481,2381,23286.126
27 set 202278,0882,3476,5582,1582,15324.678
26 set 202276,4779,5176,4278,5078,50283.614
25 set 202279,2380,3176,2576,7176,71280.927
22 set 202283,5483,9278,0478,7478,74334.271
21 set 202283,0786,0082,4083,4983,49303.492
20 set 202284,2586,6882,4982,9482,94339.683
19 set 202285,6186,4583,5284,4584,45279.813
18 set 202285,2186,2282,1085,7385,7359.626
15 set 202285,1686,5984,2785,1185,1187.829
14 set 202288,9189,1584,5385,1085,10235.358
13 set 202287,9490,1986,1888,4888,48335.381
12 set 202288,0989,3185,0687,3187,31347.998
11 set 202286,2589,1085,1687,7887,78275.104
08 set 202282,8087,2082,7186,7986,79305.188
07 set 202281,9184,2581,2083,5483,54342.763
06 set 202286,9387,7681,5081,9481,94380.781
05 set 202286,8490,3986,1886,8886,88420.255
04 set 2022------
01 set 202286,5689,6686,3586,8786,87277.533
31 ago 202288,8389,6385,9886,6186,61305.106
30 ago 202292,3192,7388,2789,5589,55344.147
29 ago 202296,9097,6690,5491,6491,64386.272
28 ago 202292,9697,3792,2997,0197,01283.463
25 ago 202293,0694,0291,0893,0693,06288.392
24 ago 202295,3595,7692,2992,5292,52279.877
23 ago 202293,7895,4092,7994,8994,89320.388
22 ago 202290,5594,2290,4293,7493,74285.607
21 ago 202289,6591,2686,6090,2390,23352.665
18 ago 202290,3992,0988,3890,7790,7758.714
17 ago 202287,3991,4687,3290,5090,5080.029
16 ago 202287,1089,1685,8888,1188,11230.346
15 ago 202287,9390,6585,7386,5386,53305.366
14 ago 202291,9492,1086,8289,4189,41275.443
11 ago 202294,0994,8191,1692,0992,09264.953
10 ago 202291,5595,0591,2494,3494,34341.234
09 ago 202290,5192,4387,6691,9391,93383.766
08 ago 202290,6992,6589,0590,5090,50347.045
07 ago 202288,4690,8987,2290,7690,76340.157
04 ago 202288,0690,7687,0189,0189,01350.016
03 ago 202290,9591,9087,5588,5488,54334.931
02 ago 202293,8396,5790,3890,6690,66395.099
01 ago 202293,7596,4792,5994,4294,42328.538
31 lug 202298,4698,6592,4293,8993,89365.293
28 lug 202297,30101,8896,4198,6298,62349.374
27 lug 202298,1799,8496,0496,4296,42318.403
26 lug 202295,6098,5994,3097,2697,26321.903
25 lug 202296,3399,0094,7694,9894,98310.043
24 lug 202295,1096,9493,0196,7096,70278.998
21 lug 202296,5197,9594,2394,7094,70307.568
20 lug 202299,9199,9994,5996,3596,35318.911
19 lug 2022103,60104,39101,51102,26102,26315.620
18 lug 2022102,00104,4699,85104,22104,2263.149
17 lug 202297,27102,8095,85102,60102,6084.669
14 lug 202296,3999,0394,5797,5997,59240.766
13 lug 202296,5797,0090,5695,7895,78387.528
12 lug 202295,8997,9693,6796,3096,30347.193
11 lug 2022103,46103,4995,3595,8495,84398.552
*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...