Italia markets closed
Dow Jones
39.369,11 +312,72 (+0,80%) Nasdaq
16.354,41 +51,65 (+0,32%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0784 +0,0032 (+0,30%) Bitcoin EUR
57.754,46 -212,50 (-0,37%) CMC Crypto 200
1.339,16 +39,06 (+3,00%)
Crude Oil Mar 25 (CLH25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 74,64 | 74,85 | 74,41 | 74,76 | 74,76 | 4.083 |
| 08 mag 2024 | 74,24 | 74,64 | 73,49 | 74,48 | 74,48 | 12.313 |
| 07 mag 2024 | 74,61 | 74,85 | 73,96 | 74,49 | 74,49 | 12.313 |
| 06 mag 2024 | 74,27 | 74,77 | 74,00 | 74,48 | 74,48 | 5.650 |
| 03 mag 2024 | 74,52 | 74,84 | 73,99 | 74,08 | 74,08 | 9.823 |
| 02 mag 2024 | 74,00 | 74,62 | 73,81 | 74,25 | 74,25 | 8.124 |
| 01 mag 2024 | 75,60 | 75,74 | 73,78 | 73,89 | 73,89 | 7.601 |
| 30 apr 2024 | 76,67 | 77,25 | 75,43 | 76,24 | 76,24 | 7.554 |
| 29 apr 2024 | 76,91 | 77,47 | 76,65 | 76,76 | 76,76 | 4.207 |
| 26 apr 2024 | 77,14 | 77,75 | 76,93 | 77,39 | 77,39 | 5.971 |
| 25 apr 2024 | 76,71 | 77,12 | 76,04 | 76,95 | 76,95 | 3.790 |
| 24 apr 2024 | 76,77 | 77,00 | 76,18 | 76,58 | 76,58 | 4.554 |
| 23 apr 2024 | 75,89 | 76,66 | 75,25 | 76,63 | 76,63 | 6.739 |
| 22 apr 2024 | 75,60 | 75,91 | 74,90 | 75,78 | 75,78 | 5.955 |
| 19 apr 2024 | 76,27 | 78,11 | 75,66 | 76,11 | 76,11 | 10.052 |
| 18 apr 2024 | 76,76 | 76,87 | 76,08 | 76,35 | 76,35 | 7.234 |
| 17 apr 2024 | 78,55 | 78,55 | 76,42 | 76,52 | 76,52 | 11.202 |
| 16 apr 2024 | 78,48 | 78,55 | 77,95 | 78,35 | 78,35 | 5.018 |
| 15 apr 2024 | 78,09 | 78,51 | 77,22 | 78,20 | 78,20 | 8.048 |
| 12 apr 2024 | 78,25 | 79,48 | 78,05 | 78,21 | 78,21 | 8.272 |
| 11 apr 2024 | 78,05 | 78,36 | 77,50 | 77,71 | 77,71 | 6.881 |
| 10 apr 2024 | 77,44 | 78,21 | 77,11 | 78,03 | 78,03 | 9.592 |
| 09 apr 2024 | 78,00 | 78,26 | 77,22 | 77,34 | 77,34 | 5.860 |
| 08 apr 2024 | 77,76 | 78,46 | 76,92 | 77,90 | 77,90 | 9.981 |
| 05 apr 2024 | 78,12 | 78,73 | 77,95 | 78,18 | 78,18 | 12.072 |
| 04 apr 2024 | 77,44 | 78,46 | 77,04 | 78,17 | 78,17 | 13.849 |
| 03 apr 2024 | 77,00 | 77,52 | 76,78 | 77,32 | 77,32 | 10.301 |
| 02 apr 2024 | 76,23 | 77,00 | 76,19 | 76,70 | 76,70 | 13.220 |
| 01 apr 2024 | 76,06 | 76,33 | 75,60 | 76,00 | 76,00 | 6.513 |
| 28 mar 2024 | 75,46 | 76,06 | 75,26 | 76,03 | 76,03 | 3.762 |
| 27 mar 2024 | 74,97 | 75,32 | 74,51 | 75,13 | 75,13 | 4.243 |
| 26 mar 2024 | 75,53 | 75,63 | 75,03 | 75,22 | 75,22 | 2.804 |
| 25 mar 2024 | 74,70 | 75,62 | 74,66 | 75,38 | 75,38 | 3.514 |
| 22 mar 2024 | 74,62 | 75,12 | 74,41 | 74,49 | 74,49 | 2.965 |
| 21 mar 2024 | 75,31 | 75,36 | 74,58 | 75,01 | 75,01 | 3.503 |
| 20 mar 2024 | 75,60 | 75,73 | 74,64 | 74,96 | 74,96 | 4.776 |
| 19 mar 2024 | 75,42 | 75,89 | 75,33 | 75,72 | 75,72 | 10.234 |
| 18 mar 2024 | 74,80 | 75,57 | 74,80 | 75,48 | 75,48 | 9.211 |
| 15 mar 2024 | 74,37 | 74,74 | 74,22 | 74,71 | 74,71 | 4.114 |
| 14 mar 2024 | 73,64 | 74,50 | 73,64 | 74,50 | 74,50 | 6.875 |
| 13 mar 2024 | 72,54 | 73,70 | 72,37 | 73,60 | 73,60 | 5.374 |
| 12 mar 2024 | 72,65 | 72,82 | 72,15 | 72,25 | 72,25 | 8.924 |
| 11 mar 2024 | 71,67 | 72,45 | 71,59 | 72,45 | 72,45 | 4.371 |
| 08 mar 2024 | 72,69 | 73,02 | 71,78 | 72,04 | 72,04 | 6.599 |
| 07 mar 2024 | 72,41 | 72,82 | 72,02 | 72,59 | 72,59 | 5.224 |
| 06 mar 2024 | 71,98 | 73,08 | 71,97 | 72,43 | 72,43 | 6.841 |
| 05 mar 2024 | 72,22 | 72,53 | 71,74 | 71,93 | 71,93 | 6.526 |
| 04 mar 2024 | 72,43 | 72,61 | 72,10 | 72,54 | 72,54 | 6.698 |
| 01 mar 2024 | 72,45 | 72,99 | 72,37 | 72,52 | 72,52 | 7.354 |
| 29 feb 2024 | 71,77 | 72,05 | 71,66 | 71,74 | 71,74 | 3.827 |
| 28 feb 2024 | 72,19 | 72,62 | 71,59 | 72,07 | 72,07 | 4.945 |
| 27 feb 2024 | 71,99 | 72,47 | 71,76 | 72,47 | 72,47 | 2.690 |
| 26 feb 2024 | 71,64 | 71,91 | 71,64 | 71,89 | 71,89 | 4.491 |
| 23 feb 2024 | 71,72 | 71,72 | 71,26 | 71,28 | 71,28 | 3.871 |
| 22 feb 2024 | 72,45 | 72,45 | 72,45 | 72,45 | 72,45 | 4.046 |
| 21 feb 2024 | 71,79 | 72,10 | 71,79 | 72,04 | 72,04 | 4.179 |
| 20 feb 2024 | 72,30 | 72,59 | 71,76 | 71,76 | 71,76 | 4.146 |
| 16 feb 2024 | 72,79 | 72,79 | 72,20 | 72,79 | 72,79 | 2.554 |
| 15 feb 2024 | 71,67 | 72,90 | 71,60 | 72,43 | 72,43 | 3.015 |
| 14 feb 2024 | 72,98 | 73,15 | 71,82 | 71,82 | 71,82 | 2.060 |
| 13 feb 2024 | 72,86 | 72,86 | 72,60 | 72,60 | 72,60 | 3.140 |
| 12 feb 2024 | 72,25 | 72,50 | 72,25 | 72,48 | 72,48 | 3.015 |
| 09 feb 2024 | 72,00 | 72,39 | 72,00 | 72,39 | 72,39 | 1.576 |
| 08 feb 2024 | 71,20 | 72,09 | 71,20 | 71,85 | 71,85 | 2.918 |
| 07 feb 2024 | 70,31 | 70,59 | 70,11 | 70,42 | 70,42 | 2.271 |
| 06 feb 2024 | 70,17 | 70,17 | 70,00 | 70,01 | 70,01 | 2.811 |
| 05 feb 2024 | 69,50 | 69,76 | 69,50 | 69,76 | 69,76 | 2.438 |
| 02 feb 2024 | 70,30 | 70,30 | 69,09 | 69,09 | 69,09 | 3.017 |
| 01 feb 2024 | 71,84 | 72,10 | 70,08 | 70,08 | 70,08 | 3.197 |
| 31 gen 2024 | 72,41 | 72,61 | 71,65 | 71,65 | 71,65 | 2.874 |
| 30 gen 2024 | 72,85 | 73,24 | 72,85 | 73,12 | 73,12 | 3.792 |
| 29 gen 2024 | 72,55 | 72,55 | 72,31 | 72,31 | 72,31 | 1.841 |
| 26 gen 2024 | 72,51 | 73,39 | 71,99 | 73,19 | 73,19 | 5.348 |
| 25 gen 2024 | 71,80 | 72,88 | 71,80 | 72,67 | 72,67 | 3.615 |
| 24 gen 2024 | 70,93 | 71,99 | 70,93 | 71,19 | 71,19 | 1.676 |
| 23 gen 2024 | 70,30 | 70,88 | 70,30 | 70,76 | 70,76 | 902 |
| 22 gen 2024 | 69,59 | 71,09 | 69,59 | 71,09 | 71,09 | 3.311 |
| 19 gen 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | 1.591 |
| 18 gen 2024 | 70,33 | 70,33 | 70,13 | 70,33 | 70,33 | 2.054 |
| 17 gen 2024 | 68,49 | 69,45 | 68,49 | 69,45 | 69,45 | 1.942 |
| 16 gen 2024 | 70,00 | 70,00 | 69,38 | 69,67 | 69,67 | 1.714 |
| 12 gen 2024 | 71,04 | 71,49 | 70,00 | 70,07 | 70,07 | 1.913 |
| 11 gen 2024 | 70,10 | 70,27 | 69,37 | 69,37 | 69,37 | 2.172 |
| 10 gen 2024 | 69,31 | 69,31 | 68,85 | 68,85 | 68,85 | 1.803 |
| 09 gen 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | 1.513 |
| 08 gen 2024 | 68,92 | 68,92 | 68,46 | 68,46 | 68,46 | 2.457 |
| 05 gen 2024 | 70,33 | 70,60 | 70,30 | 70,49 | 70,49 | 1.456 |
| 04 gen 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | 4.067 |
| 03 gen 2024 | 68,66 | 70,47 | 68,66 | 70,28 | 70,28 | 1.207 |
| 02 gen 2024 | 70,32 | 70,71 | 68,55 | 68,55 | 68,55 | 1.059 |
| 29 dic 2023 | 70,19 | 70,19 | 69,29 | 69,29 | 69,29 | 1.359 |
| 28 dic 2023 | 70,61 | 70,89 | 69,50 | 69,50 | 69,50 | 1.073 |
| 27 dic 2023 | 71,42 | 71,42 | 71,42 | 71,42 | 71,42 | 1.401 |
| 26 dic 2023 | 72,06 | 72,06 | 72,06 | 72,06 | 72,06 | 2.646 |
| 22 dic 2023 | 71,00 | 71,00 | 70,78 | 70,78 | 70,78 | 3.739 |
| 21 dic 2023 | 71,09 | 71,51 | 71,09 | 71,51 | 71,51 | 1.540 |
| 20 dic 2023 | 72,53 | 72,61 | 72,10 | 72,10 | 72,10 | 1.848 |
| 19 dic 2023 | 72,27 | 72,27 | 72,27 | 72,27 | 72,27 | 3.435 |
| 18 dic 2023 | 71,45 | 71,45 | 71,45 | 71,45 | 71,45 | 1.697 |
| 15 dic 2023 | 70,34 | 70,80 | 70,20 | 70,71 | 70,71 | 697 |
| *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.