Italia markets open in 1 hour

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,00+1,43 (+2,00%)
In data: 07:49AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202471,5771,5771,5771,5771,57669
17 apr 202471,7571,7571,7571,7571,75669
16 apr 202473,0273,0273,0273,0273,02145
15 apr 202472,8072,8072,8072,8072,8062
12 apr 202472,9973,0072,5672,5672,56320
11 apr 202472,1172,1172,1172,1172,11117
10 apr 202472,1272,1272,1272,1272,12124
09 apr 202471,6471,6471,6471,6471,647
08 apr 202472,1372,1372,1372,1372,132
05 apr 202472,5872,5872,2972,2972,29475
04 apr 202472,4472,4472,4472,4472,44200
03 apr 202471,9771,9771,9771,9771,97405
02 apr 202471,4971,4971,4971,4971,49103
01 apr 202471,1971,1971,1971,1971,1963
28 mar 202471,2371,2371,2371,2371,235
27 mar 202470,5970,5970,5970,5970,5916
26 mar 202470,6170,6170,6170,6170,6173
25 mar 202470,6970,6970,6970,6970,69214
22 mar 202470,0170,0170,0170,0170,01309
21 mar 202470,4270,4270,4270,4270,42123
20 mar 202470,3770,3770,3770,3770,37277
19 mar 202470,8970,8970,8970,8970,891.281
18 mar 202470,6670,6670,6670,6670,66622
15 mar 202470,2470,2470,2470,2470,2422
14 mar 202469,9969,9969,9969,9969,99263
13 mar 202469,4469,4469,4469,4469,44302
12 mar 202468,4868,4868,4868,4868,48104
11 mar 202468,6268,6268,6268,6268,6228
08 mar 202468,1068,1068,1068,1068,10101
07 mar 202468,5368,5368,5368,5368,5338
06 mar 202468,3868,3868,3868,3868,38372
05 mar 202468,1668,1668,1668,1668,1625
04 mar 202468,7368,7368,7368,7368,7319
01 mar 202468,3468,3468,3468,3468,34111
29 feb 202467,9967,9967,9967,9967,9919
28 feb 202468,6068,6068,2168,2168,2198
27 feb 202468,4668,4668,4668,4668,4618
26 feb 202468,0768,0768,0768,0768,0747
23 feb 202467,6067,6967,6067,6967,69133
22 feb 202468,4768,4768,4768,4768,47-
21 feb 202468,1868,1868,1868,1868,18497
20 feb 202467,9767,9767,9767,9767,97204
16 feb 202468,8668,8668,8668,8668,862
15 feb 202468,6168,6168,6168,6168,6112
14 feb 202469,3569,3568,1968,1968,1949
13 feb 202468,8668,8668,8668,8668,865
12 feb 202468,6368,6368,6368,6368,63-
09 feb 202468,5268,5268,5268,5268,52261
08 feb 202468,0668,0668,0668,0668,065
07 feb 202467,0067,0067,0067,0067,001.355
06 feb 202466,6566,6566,6566,6566,65-
05 feb 202466,5666,5666,5666,5666,56130
02 feb 202466,0166,0166,0166,0166,018
01 feb 202466,7866,7866,7866,7866,786
31 gen 202468,1568,1568,1568,1568,157
30 gen 202469,2669,2669,2669,2669,2663
29 gen 202468,6268,6268,6268,6268,6250
26 gen 202469,3569,3569,3569,3569,35492
25 gen 202468,8668,8668,8668,8668,86114
24 gen 202467,8567,8567,8567,8567,852
23 gen 202467,5267,5267,5267,5267,523
22 gen 202467,7367,7367,7367,7367,73127
19 gen 202466,5666,5666,5666,5666,56633
18 gen 202467,1467,1467,1467,1467,1439
17 gen 202466,4966,4966,4966,4966,49100
16 gen 202466,6766,6766,6766,6766,6750
12 gen 202467,0867,0867,0867,0867,0876
11 gen 202466,3166,3166,3166,3166,31101
10 gen 202465,9065,9065,9065,9065,90-
09 gen 202466,1366,1366,1366,1366,13-
08 gen 202465,6665,6665,6665,6665,66-
05 gen 202467,0967,0967,0967,0967,09-
04 gen 202466,4766,4766,4766,4766,47100
03 gen 202466,9966,9966,9966,9966,99-
02 gen 202465,6865,6865,6865,6865,68-
29 dic 202366,0866,0866,0866,0866,085
28 dic 202366,2966,2966,2966,2966,2948
27 dic 202367,7167,7167,7167,7167,71-
26 dic 202368,0368,0368,0368,0368,0312
22 dic 202367,3067,3067,3067,3067,30110
21 dic 202368,0568,0568,0568,0568,058
20 dic 202368,6168,6168,6168,6168,6110
19 dic 202368,8568,8568,8568,8568,851
18 dic 202368,2768,2768,2768,2768,271.851
15 dic 202367,7567,8167,7567,8167,81789
14 dic 202367,9367,9367,9367,9367,93-
13 dic 202366,5966,5966,5966,5966,59-
12 dic 202365,7765,7765,7765,7765,771
11 dic 202367,2667,2667,2667,2667,26-
08 dic 202366,8566,8566,8566,8566,85-
07 dic 202365,9465,9465,9465,9465,9420
06 dic 202365,9765,9765,9765,9765,97-
05 dic 202367,2867,2867,2867,2867,2830
04 dic 202367,8667,8667,8667,8667,8620
01 dic 202367,5667,5667,5667,5667,5662
30 nov 202369,8069,9968,4168,4168,41148
29 nov 202368,7869,7068,7869,7069,70217
28 nov 202368,9068,9068,9068,9068,9049
27 nov 202368,2068,2068,2068,2068,2015
24 nov 202369,5069,6068,5468,5468,54367
*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...