Italia markets closed

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,24-0,20 (-0,28%)
In data: 12:35PM EDT. Mercato aperto.
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202472,7572,7572,7572,7572,75362
25 apr 202472,4472,4472,4472,4472,44362
24 apr 202472,1672,1672,1672,1672,1626
23 apr 202472,0272,0272,0272,0272,02-
22 apr 202471,4671,4671,4671,4671,46111
19 apr 202471,6571,6571,6571,6571,65223
18 apr 202471,9071,9071,9071,9071,90-
17 apr 202472,1072,1072,1072,1072,10237
16 apr 202473,3873,3873,3873,3873,38620
15 apr 202473,1873,1873,1873,1873,18125
12 apr 202472,9572,9572,9572,9572,95282
11 apr 202472,5072,5072,5072,5072,50205
10 apr 202472,5372,5372,5372,5372,5327
09 apr 202472,0372,0372,0372,0372,037
08 apr 202472,5372,5372,5372,5372,5320
05 apr 202472,6972,6972,6972,6972,69309
04 apr 202472,8372,8372,8372,8372,8378
03 apr 202472,2472,3472,2472,3472,34240
02 apr 202471,8671,8671,8671,8671,8637
01 apr 202471,5371,5371,5371,5371,537
28 mar 202471,5771,5771,5771,5771,571
27 mar 202470,9170,9170,9170,9170,9110
26 mar 202470,9370,9370,9370,9370,9341
25 mar 202471,0271,0271,0271,0271,0242
22 mar 202470,3270,3270,3270,3270,32-
21 mar 202470,7470,7470,7470,7470,7444
20 mar 202470,6970,6970,6970,6970,69115
19 mar 202471,2471,2471,2471,2471,241.231
18 mar 202471,0171,0171,0171,0171,01124
15 mar 202470,5670,5670,5670,5670,5648
14 mar 202470,3170,3170,3170,3170,3142
13 mar 202469,7569,7569,7569,7569,7538
12 mar 202468,7668,7668,7668,7668,7658
11 mar 202468,9068,9068,9068,9068,9019
08 mar 202468,4068,4068,4068,4068,4028
07 mar 202468,8368,8368,8368,8368,8319
06 mar 202468,6968,6968,6968,6968,6935
05 mar 202468,4468,4468,4468,4468,4410
04 mar 202469,0169,0169,0169,0169,0116
01 mar 202468,6568,6568,6568,6568,6539
29 feb 202468,2768,2768,2768,2768,2728
28 feb 202468,4968,4968,4968,4968,49144
27 feb 202468,7568,7568,7568,7568,7517
26 feb 202468,3468,3468,3468,3468,3435
23 feb 202467,9567,9567,9567,9567,95-
22 feb 202468,7768,7768,7768,7768,772
21 feb 202468,4768,4768,4768,4768,4734
20 feb 202468,2568,2568,2568,2568,25-
16 feb 202469,1469,1469,1469,1469,143
15 feb 202468,8968,8968,8968,8968,898
14 feb 202468,4568,4568,4568,4568,456
13 feb 202469,1369,1369,1369,1369,133
12 feb 202468,9168,9168,9168,9168,91-
09 feb 202468,8068,8068,8068,8068,8022
08 feb 202468,3468,3468,3468,3468,342
07 feb 202467,2667,2667,2667,2667,2660
06 feb 202466,8966,8966,8966,8966,89-
05 feb 202466,8066,8066,8066,8066,80116
02 feb 202466,2466,2466,2466,2466,243
01 feb 202467,0267,0267,0267,0267,026
31 gen 202468,3968,3968,3968,3968,393
30 gen 202469,5469,5469,5469,5469,5450
29 gen 202468,8968,8968,8968,8968,8950
26 gen 202469,6369,6369,6369,6369,636
25 gen 202469,1569,1569,1569,1569,1516
24 gen 202468,0968,0968,0968,0968,09-
23 gen 202467,7667,7667,7667,7667,763
22 gen 202467,9867,9867,9867,9867,984
19 gen 202466,7966,7966,7966,7966,7918
18 gen 202467,3867,3867,3867,3867,3828
17 gen 202466,7066,7066,7066,7066,70100
16 gen 202466,8966,8966,8966,8966,8925
12 gen 202467,3167,3167,3167,3167,3160
11 gen 202466,5466,5466,5466,5466,54105
10 gen 202466,1266,1266,1266,1266,128
09 gen 202466,3766,3766,3766,3766,3715
08 gen 202465,8765,8765,8765,8765,87-
05 gen 202467,3567,3567,3567,3567,35-
04 gen 202466,7166,7166,7166,7166,71100
03 gen 202467,2467,2467,2467,2467,24-
02 gen 202465,9065,9065,9065,9065,9010
29 dic 202366,3366,3366,3366,3366,3360
28 dic 202366,5366,5366,5366,5366,5345
27 dic 202367,9967,9967,9967,9967,995
26 dic 202368,3268,3268,3268,3268,32338
22 dic 202367,5667,5667,5667,5667,56-
21 dic 202368,3168,3168,3168,3168,317
20 dic 202368,8868,8868,8868,8868,8816
19 dic 202369,1169,1169,1169,1169,11-
18 dic 202368,5168,5168,5168,5168,5125
15 dic 202368,0368,0368,0368,0368,03230
14 dic 202368,1568,1568,1568,1568,152
13 dic 202366,7966,7966,7966,7966,79-
12 dic 202365,9565,9565,9565,9565,951
11 dic 202367,4867,4867,4867,4867,48-
08 dic 202367,0667,0667,0667,0667,06-
07 dic 202366,1366,1366,1366,1366,13-
06 dic 202366,1666,1666,1666,1666,16-
05 dic 202367,5367,5367,5367,5367,53-
04 dic 202368,1368,1368,1368,1368,13-
*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...