Italia markets closed

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,50-0,48 (-0,74%)
Al 06:55AM EDT. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202364,5064,5064,5064,5064,501
23 mar 202364,9864,9864,9864,9864,98-
22 mar 202365,2165,2165,2165,2165,21-
21 mar 202364,8164,8164,8164,8164,81-
20 mar 202364,2464,2464,2464,2464,24100
17 mar 202363,7463,7463,7463,7463,74-
16 mar 202364,2164,2164,2164,2164,21100
15 mar 202363,5563,5563,5563,5563,55-
14 mar 202365,6965,6965,6965,6965,69-
13 mar 202367,2867,2867,2867,2867,28-
10 mar 202368,2168,2168,2168,2168,2130
09 mar 202367,8167,8167,8167,8167,81-
08 mar 202368,3468,3468,3468,3468,34-
07 mar 202368,8168,8168,8168,8168,81152
06 mar 202370,6270,6270,6270,6270,62-
03 mar 202370,2670,2670,2670,2670,2617
02 mar 202369,1769,1769,1769,1769,17-
01 mar 202368,6568,6568,6568,6568,65-
28 feb 202368,1968,1968,1968,1968,19-
27 feb 202368,0668,0668,0668,0668,06-
24 feb 202368,8768,8768,8768,8768,872
23 feb 202368,8468,8468,8468,8468,841
22 feb 202368,3068,3068,3068,3068,3018
21 feb 202369,1869,1869,1769,1769,17-
17 feb 202369,0769,0769,0769,0769,07-
16 feb 202370,3570,3570,3570,3570,35-
15 feb 202370,3470,3470,3470,3470,34-
14 feb 202370,2970,2970,2970,2970,29-
13 feb 202370,5170,5170,5170,5170,512
10 feb 202369,8669,8669,8669,8669,86-
09 feb 202369,0469,0469,0469,0469,04-
08 feb 202369,3869,3869,3869,3869,387
07 feb 202368,6568,6568,6568,6568,65-
06 feb 202367,5467,5467,5467,5467,54200
03 feb 202366,8666,8666,8666,8666,86-
02 feb 202368,5168,5168,5168,5168,51-
01 feb 202368,5968,5968,5968,5968,59-
31 gen 202369,9869,9869,9869,9869,98-
30 gen 202368,9768,9768,9768,9768,97-
27 gen 202369,5869,5869,5869,5869,58-
26 gen 202370,3770,3770,3770,3770,3713
25 gen 202370,3970,3970,3970,3970,39-
24 gen 202370,7370,7370,7370,7370,73-
23 gen 202371,7871,7871,7871,7871,78-
20 gen 202371,0971,0971,0971,0971,09-
19 gen 202370,6270,6270,6270,6270,6222
18 gen 202369,9069,9069,9069,9069,90-
17 gen 202370,0370,0370,0370,0370,03-
16 gen 2023------
13 gen 202371,2071,2071,2071,2071,20317
12 gen 202370,6470,6470,6470,6470,64100
11 gen 202370,4670,4670,4670,4670,46-
10 gen 202369,2469,2469,2469,2469,241
09 gen 202369,3069,3069,3069,3069,30-
06 gen 202368,3468,3468,3468,3468,34-
05 gen 202368,1468,1468,1468,1468,14-
04 gen 202367,8967,8967,8967,8967,89-
03 gen 202368,9768,9768,9768,9768,97-
02 gen 2023------
30 dic 202270,5770,5770,5770,5770,57-
29 dic 202269,3369,3369,3369,3369,33-
28 dic 202270,1770,1770,1770,1770,17-
27 dic 202269,8669,8669,8669,8669,86-
26 dic 2022------
23 dic 202269,7869,7869,7869,7869,78-
22 dic 202268,1868,1868,1868,1868,1811
21 dic 202268,8068,8068,8068,8068,80-
20 dic 202268,5868,5868,5868,5868,58-
19 dic 202267,9867,9867,9867,9867,98-
16 dic 202267,5967,5967,5967,5967,59-
15 dic 202268,0768,0768,0768,0768,07-
14 dic 202269,3769,3769,3769,3769,37-
13 dic 202269,0169,0169,0169,0169,01-
12 dic 202268,9468,9468,9468,9468,94-
09 dic 202267,9167,9167,9167,9167,91-
08 dic 202267,4767,4767,4767,4767,47-
07 dic 202267,9267,9267,9267,9267,92-
06 dic 202269,2469,2469,2469,2469,24-
05 dic 202270,9270,9270,9270,9270,92-
02 dic 202272,1872,1872,1872,1872,1838
01 dic 202271,7671,7671,7671,7671,76-
30 nov 202271,7671,7671,7671,7671,76-
29 nov 202270,4170,4170,4170,4170,4140
28 nov 202269,9669,9669,9669,9669,9616
25 nov 202269,4569,4569,4569,4569,45-
23 nov 202269,9869,9869,9869,9869,98-
22 nov 202270,4670,4670,4670,4670,46-
21 nov 202270,4670,4670,4670,4670,46-
18 nov 202269,6269,6269,6269,6269,622
17 nov 202270,0970,0970,0970,0970,091
16 nov 202270,5770,5770,5770,5770,57-
15 nov 202272,0272,0272,0272,0272,02-
14 nov 202270,6970,6970,6970,6970,69-
11 nov 202271,2471,2471,2471,2471,24-
10 nov 202269,8869,8869,8869,8869,88-
09 nov 202269,9269,9269,9269,9269,921
08 nov 202271,3771,3771,3771,3771,37-
07 nov 202272,4572,4572,4572,4572,45-
04 nov 202272,4872,4872,4872,4872,48-
03 nov 202271,0871,0871,0871,0871,08-
*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...