Italia markets closed

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,68+1,95 (+2,84%)
In data: 09:03AM EST. Mercato aperto.
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202468,6568,6568,6568,6568,6528
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-
19 feb 2024------
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-
01 dic 202367,8267,8267,8267,8267,822
30 nov 202368,7068,7068,7068,7068,706
29 nov 202370,0170,0170,0170,0170,015
28 nov 202369,1969,1969,1969,1969,1920
27 nov 202368,4868,4868,4868,4868,48-
24 nov 202368,8268,8268,8268,8268,82-
23 nov 2023------
22 nov 202369,5969,5969,5969,5969,59-
21 nov 202370,1570,1570,1570,1570,15-
20 nov 202370,2970,2970,2970,2970,2975
17 nov 202369,3169,3169,3169,3169,31-
16 nov 202367,3967,3967,3967,3967,39-
15 nov 202369,5569,5569,5569,5569,5582
14 nov 202369,8669,8669,8669,8669,8614
13 nov 202370,2970,2970,2970,2970,29-
10 nov 202369,6569,6569,6569,6569,65-
09 nov 202368,7368,7368,7368,7368,73-
08 nov 202368,2768,2768,2768,2768,27-
07 nov 202369,3969,3969,3969,3969,3914
06 nov 202371,8271,8271,8271,8271,82-
02 nov 202371,0671,0671,0671,0671,0625
01 nov 202371,9871,9871,9871,9871,981
31 ott 202370,9470,9470,9470,9470,94700
30 ott 202371,2471,2471,2471,2471,241
29 ott 202371,6471,6471,6471,6471,6415
26 ott 202372,8372,8372,8372,8372,83-
25 ott 202371,9671,9671,9671,9671,96-
24 ott 202372,7472,7472,7472,7472,74-
23 ott 202371,7671,7671,7671,7671,76-
22 ott 202372,1672,1672,1672,1672,1676
19 ott 202372,7072,7072,7072,7072,70-
18 ott 202373,1273,1273,1273,1273,1236
17 ott 202373,3873,3873,3873,3873,38-
16 ott 202372,8172,8172,8172,8172,816
15 ott 202372,6072,6072,6072,6072,601
12 ott 202372,6472,6472,6472,6472,64-
11 ott 202370,8570,8570,8570,8570,85-
10 ott 202370,6070,8470,6070,8470,843
*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...