Italia markets close in 4 hours 49 minutes

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,26-0,03 (-0,04%)
In data: 09:43AM EST. Mercato aperto.
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202472,4771,2671,2171,2671,2619
20 feb 202471,0471,1271,0271,0271,02339
19 feb 2024------
16 feb 202472,0372,0372,0372,0372,03161
15 feb 202471,6971,6971,6971,6971,69654
14 feb 202472,4772,5071,1271,1271,12256
13 feb 202472,1372,1371,8871,8871,88202
12 feb 202471,7571,7571,7571,7571,75139
09 feb 202471,6471,6471,6471,6471,64161
08 feb 202471,1471,1471,1471,1471,14575
07 feb 202469,7769,7769,7769,7769,77722
06 feb 202469,3769,3769,3769,3769,3747
05 feb 202469,1669,1669,1669,1669,16281
02 feb 202468,5068,5068,5068,5068,50104
01 feb 202469,4469,4469,4469,4469,44406
31 gen 202470,8670,9770,8670,9770,97310
30 gen 202472,4572,4972,3872,3872,38875
29 gen 202471,5971,5971,5971,5971,59287
26 gen 202472,4572,4572,4572,4572,45249
25 gen 202471,9571,9571,9571,9571,95185
24 gen 202470,4370,5670,4370,5670,56200
23 gen 202470,1670,1670,1670,1670,1689
22 gen 202469,9670,4869,9670,4870,48396
19 gen 202469,0869,0869,0869,0869,0862
18 gen 202469,6069,7569,6069,7569,75110
17 gen 202468,9168,9168,9168,9168,9149
16 gen 202468,7869,1268,7869,1269,12124
12 gen 202469,5269,5269,5269,5269,52111
11 gen 202468,8068,8068,8068,8068,80167
10 gen 202468,3268,3268,3268,3268,3265
09 gen 202468,6768,6768,6768,6768,6721
08 gen 202468,1768,1867,9567,9567,9584
05 gen 202469,8869,8869,8869,8869,887
04 gen 202469,0469,0469,0469,0469,0413
03 gen 202469,5369,6969,0469,6969,6953
02 gen 202468,0668,0668,0668,0668,0653
29 dic 202368,7268,7268,7268,7268,72161
28 dic 202368,9368,9368,9368,9368,93528
27 dic 202370,7570,7570,7570,7570,7584
26 dic 202371,3271,3271,3271,3271,32208
22 dic 202370,1670,1670,1670,1670,16186
21 dic 202370,9070,9070,9070,9070,90146
20 dic 202371,4871,4871,4871,4871,48213
19 dic 202371,5771,6771,5771,6771,67634
18 dic 202370,9070,9070,9070,9070,90548
15 dic 202370,2170,2170,2170,2170,2141
14 dic 202370,3670,3670,3670,3670,36127
13 dic 202368,7568,7568,7568,7568,75183
12 dic 202367,7867,7867,7867,7867,7891
11 dic 202369,6669,6669,6669,6669,66165
08 dic 202369,1669,1669,1669,1669,1633
07 dic 202368,0268,0268,0268,0268,0292
06 dic 202368,1268,1268,1268,1268,12806
05 dic 202369,9269,9269,9269,9269,92865
04 dic 202370,6770,6770,6770,6770,6799
01 dic 202370,4470,4470,4470,4470,44480
30 nov 202371,4771,4771,4771,4771,47164
29 nov 202373,1073,1073,1073,1073,10150
28 nov 202372,1072,1072,1072,1072,10170
27 nov 202371,2571,2571,2571,2571,25232
24 nov 202371,6271,6271,6271,6271,6226
23 nov 2023------
22 nov 202372,4872,4872,4872,4872,48994
21 nov 202372,5573,0772,5573,0773,07120
20 nov 202373,1473,1473,1473,1473,14177
17 nov 202371,9271,9271,9271,9271,92675
16 nov 202369,8269,8269,8269,8269,82165
15 nov 202372,3172,3172,3172,3172,31209
14 nov 202372,6872,6872,6872,6872,68760
13 nov 202373,0073,0073,0073,0073,00137
10 nov 202372,1972,1972,1972,1972,1969
09 nov 202371,1871,1871,1871,1871,18113
08 nov 202370,6770,6770,6770,6770,67103
07 nov 202371,9771,9771,9771,9771,9761
06 nov 202374,6974,6974,6974,6974,6956
02 nov 202373,9073,9073,9073,9073,90193
01 nov 202375,0275,0275,0275,0275,02157
31 ott 202375,2075,2073,6473,6473,6476
30 ott 202374,4074,4073,9273,9273,9243
29 ott 202374,3974,3974,3974,3974,39707
26 ott 202376,0376,0375,8676,0376,0390
25 ott 202374,9574,9574,9574,9574,9574
24 ott 202376,0076,0076,0076,0076,0036
23 ott 202374,7874,7874,7874,7874,78359
22 ott 202375,2675,2675,2675,2675,261.134
19 ott 202376,1176,1176,1176,1176,1199
18 ott 202376,5276,5276,5276,5276,52887
17 ott 202376,5976,5976,5976,5976,59126
16 ott 202375,7675,7675,7675,7675,7644
15 ott 202375,5275,5275,5275,5275,5220
12 ott 202375,8575,8575,8575,8575,85264
11 ott 202373,9373,9973,4773,4873,48103
10 ott 202373,5473,5473,5473,5473,5438
09 ott 202373,6873,6873,6873,6873,68775
08 ott 202373,0773,0773,0773,0773,0755
05 ott 202371,2371,2371,2371,2371,2330
04 ott 202371,0371,0371,0371,0371,0351
03 ott 202372,0672,0672,0672,0672,06128
02 ott 202375,5275,5275,5275,5275,5235
01 ott 202375,5075,5075,5075,5075,5093
*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...