Italia markets closed
Dow Jones
38.102,50 -358,42 (-0,93%) Nasdaq
15.577,55 -135,20 (-0,86%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.135,06 -439,41 (-0,73%) CMC Crypto 200
1.392,65 +10,08 (+0,73%)
Crude Oil Feb 28 (CLG28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
| 23 apr 2024 | 66,28 | 66,28 | 66,28 | 66,28 | 66,28 | - |
| 22 apr 2024 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | - |
| 19 apr 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 66,12 | - |
| 18 apr 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 66,26 | - |
| 17 apr 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
| 16 apr 2024 | 67,16 | 67,16 | 67,16 | 67,16 | 67,16 | - |
| 15 apr 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
| 12 apr 2024 | 66,53 | 66,53 | 66,53 | 66,53 | 66,53 | - |
| 11 apr 2024 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
| 10 apr 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
| 09 apr 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
| 08 apr 2024 | 66,13 | 66,13 | 66,13 | 66,13 | 66,13 | - |
| 05 apr 2024 | 66,16 | 66,16 | 66,16 | 66,16 | 66,16 | - |
| 04 apr 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
| 03 apr 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 66,25 | - |
| 02 apr 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
| 01 apr 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
| 28 mar 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
| 27 mar 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 26 mar 2024 | 65,73 | 65,73 | 65,73 | 65,73 | 65,73 | - |
| 25 mar 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 22 mar 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
| 21 mar 2024 | 65,55 | 65,55 | 65,55 | 65,55 | 65,55 | - |
| 20 mar 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
| 19 mar 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
| 18 mar 2024 | 65,78 | 65,78 | 65,78 | 65,78 | 65,78 | - |
| 15 mar 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 14 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
| 13 mar 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 12 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
| 11 mar 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
| 08 mar 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
| 07 mar 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
| 06 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
| 05 mar 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
| 04 mar 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
| 01 mar 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 29 feb 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
| 28 feb 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
| 27 feb 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
| 26 feb 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
| 23 feb 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
| 22 feb 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
| 21 feb 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
| 20 feb 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 16 feb 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
| 15 feb 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | - |
| 14 feb 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | - |
| 13 feb 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
| 12 feb 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
| 09 feb 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
| 08 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
| 07 feb 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 06 feb 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
| 05 feb 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 02 feb 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 01 feb 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 31 gen 2024 | 64,73 | 64,73 | 64,73 | 64,73 | 64,73 | - |
| 30 gen 2024 | 65,34 | 65,34 | 65,34 | 65,34 | 65,34 | - |
| 29 gen 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| 26 gen 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
| 25 gen 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
| 24 gen 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
| 23 gen 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
| 22 gen 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 19 gen 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 18 gen 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
| 17 gen 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 16 gen 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 12 gen 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
| 11 gen 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 10 gen 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 09 gen 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 08 gen 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 05 gen 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
| 04 gen 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 03 gen 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 02 gen 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
| 29 dic 2023 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
| 28 dic 2023 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
| 27 dic 2023 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
| 26 dic 2023 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 22 dic 2023 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 21 dic 2023 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
| 20 dic 2023 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
| 19 dic 2023 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
| 18 dic 2023 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
| 15 dic 2023 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
| 14 dic 2023 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
| 13 dic 2023 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 12 dic 2023 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 11 dic 2023 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
| 08 dic 2023 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 07 dic 2023 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 06 dic 2023 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 05 dic 2023 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
| 04 dic 2023 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 01 dic 2023 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 30 nov 2023 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.