Italia markets closed

Crude Oil Apr 24 (CLJ24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,41+0,42 (+0,60%)
Al 08:15AM EDT. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202370,0070,4170,0070,4170,41184
29 mar 202370,5470,6469,9969,9969,99534
28 mar 202369,8870,7369,8870,3470,34534
27 mar 202368,1270,0568,1270,0570,051.030
24 mar 202367,1467,1467,1467,1467,14664
23 mar 202367,6367,6367,6367,6367,63244
22 mar 202368,1068,1068,1068,1068,101.124
21 mar 202367,2867,2867,2867,2867,28513
20 mar 202366,2466,2466,2466,2466,24821
17 mar 202365,0065,5765,0065,5765,57613
16 mar 202366,5866,5866,5866,5866,581.667
15 mar 202367,2067,4065,5165,7765,772.001
14 mar 202369,8870,7068,2668,8268,82538
13 mar 202373,0973,0971,3771,3771,37727
10 mar 202372,8172,8172,8172,8172,81418
09 mar 202372,0772,0772,0772,0772,07329
08 mar 202373,6773,7372,9072,9072,90816
07 mar 202375,3975,6973,5273,6773,672.193
06 mar 202375,1276,2775,1275,9475,94619
03 mar 202373,2375,5073,2275,4275,421.879
02 mar 202373,7774,2573,4674,1074,10384
01 mar 202372,8373,7972,7473,4373,431.128
28 feb 202373,3673,3772,7772,8272,821.169
27 feb 202372,9772,9772,1172,1172,111.845
24 feb 202372,9672,9672,9672,9672,96798
23 feb 202372,3172,7572,0672,5772,57933
22 feb 202371,9071,9971,1371,5271,52289
21 feb 202372,5673,0772,5673,0273,02630
17 feb 202372,3073,0372,0273,0373,03397
16 feb 202374,2775,1074,1274,7774,77187
15 feb 202374,0274,9073,5574,9074,90351
14 feb 202374,3775,1574,3775,1575,15547
13 feb 202375,5875,5875,5875,5875,58195
10 feb 202375,0575,0575,0575,0575,05834
09 feb 202374,1074,1073,7873,8573,85589
08 feb 202374,3174,3174,3174,3174,31301
07 feb 202373,7073,7073,3673,3673,36371
06 feb 202371,5171,5171,5171,5171,51328
03 feb 202370,6370,6370,6370,6370,63431
02 feb 202373,2473,5772,7472,7472,741.491
01 feb 202372,8872,8872,8872,8872,881.053
31 gen 202373,8974,7773,8874,7774,77545
30 gen 202373,6874,0073,6873,6873,68559
27 gen 202374,9474,9474,9474,9474,94394
26 gen 202376,1676,1676,1676,1676,16240
25 gen 202375,8475,8475,8475,8475,84291
24 gen 202376,1176,1176,1176,1176,11307
23 gen 202377,4577,4577,4577,4577,45630
20 gen 202376,7676,7676,7676,7676,76556
19 gen 202375,5076,0475,5076,0476,04273
18 gen 202375,2675,2675,2675,2675,26445
17 gen 202376,7576,7575,3975,3975,391.321
16 gen 2023------
13 gen 202375,2475,9375,2375,9375,931.060
12 gen 202375,6875,6875,0675,0675,06276
11 gen 202374,5474,5474,5474,5474,54178
10 gen 202372,8972,8972,8972,8972,89450
09 gen 202372,8972,8972,8972,8972,89136
06 gen 202371,8871,8871,8871,8871,88313
05 gen 202371,6571,6571,6571,6571,6590
04 gen 202371,0871,0871,0871,0871,08393
03 gen 202373,2873,2873,2873,2873,2876
02 gen 2023------
30 dic 202275,3975,3975,3975,3975,39673
29 dic 202273,8373,8373,8373,8373,8398
28 dic 202274,6474,6474,6474,6474,64520
27 dic 202274,7774,7774,7774,7774,77249
26 dic 2022------
23 dic 202274,5774,5774,5574,5574,55107
22 dic 202272,3572,3572,3572,3572,35162
21 dic 202273,0873,0873,0873,0873,08190
20 dic 202272,2172,2172,2172,2172,21142
19 dic 202271,5671,5671,5671,5671,5680
16 dic 202271,0971,0971,0671,0671,06149
15 dic 202271,9871,9871,9871,9871,98575
14 dic 202273,4973,4973,4973,4973,49267
13 dic 202272,6572,6572,6572,6572,65113
12 dic 202271,7571,7571,7571,7571,751.990
09 dic 202270,4770,4770,4770,4770,47264
08 dic 202270,3570,3570,3570,3570,35205
07 dic 202270,8570,8570,8570,8570,85203
06 dic 202272,4872,4872,4872,4872,48370
05 dic 202276,0776,0774,6374,6374,63916
02 dic 202276,3176,3176,3176,3176,31893
01 dic 202276,1176,1176,1176,1176,11762
30 nov 202276,1776,1776,1776,1776,17161
29 nov 202274,0874,0874,0874,0874,08282
28 nov 202273,3473,3473,3473,3473,34121
25 nov 202272,7772,7772,7772,7772,77198
23 nov 202273,6473,6473,6473,6473,641.811
22 nov 202274,4774,4774,4774,4774,47243
21 nov 202274,2774,2774,2774,2774,27433
18 nov 202272,8073,3472,8073,3473,34207
17 nov 202273,8573,8573,8573,8573,85622
16 nov 202275,2775,2775,2775,2775,2782
15 nov 202276,6976,6976,6976,6976,69104
14 nov 202275,3475,3475,3475,3475,34103
11 nov 202276,4376,4376,4376,4376,43208
10 nov 202274,8374,8374,8374,8374,8387
09 nov 202275,7775,7774,6674,6674,6611
*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...