Italia markets closed

Crude Oil Jun 24 (CLM24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,36-0,06 (-0,07%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202481,1182,4680,9182,3682,36135.876
27 mar 202480,7181,1279,9980,7880,78118.750
26 mar 202481,4481,7780,6381,0481,04118.750
25 mar 202480,4081,8480,1381,3881,38153.138
22 mar 202480,3980,9779,9980,1780,17103.436
21 mar 202481,0081,3879,9180,6480,64115.754
20 mar 202481,9182,0380,3580,7880,78167.536
19 mar 202481,6182,3881,2482,0882,08155.211
18 mar 202480,1081,8980,1081,6181,61144.901
15 mar 202479,8780,3679,5180,1480,14119.722
14 mar 202478,7480,4178,6880,1980,19146.893
13 mar 202477,3478,9976,9878,8478,84128.415
12 mar 202477,3477,9076,6776,9076,90127.270
11 mar 202476,9377,5976,0777,1477,14117.769
08 mar 202478,1578,6676,6177,0377,03122.367
07 mar 202477,7978,3076,9477,7877,78158.559
06 mar 202476,8378,9076,6477,7877,78157.327
05 mar 202477,5177,9576,5576,8276,82158.508
04 mar 202478,4278,7577,3177,6177,61109.588
01 mar 202476,8679,0276,6978,3378,33130.586
29 feb 202476,9077,6776,5876,8176,8199.258
28 feb 202477,2678,1376,6277,2177,21121.930
27 feb 202476,6277,7276,1877,6477,6484.226
26 feb 202475,6177,0475,1076,5976,5983.860
23 feb 202477,1477,1775,4275,6275,6295.478
22 feb 202476,9477,5576,0977,3477,34121.040
21 feb 202476,3076,9175,5776,7876,7898.888
20 feb 202477,2877,5776,0176,2076,20105.695
16 feb 202476,8577,5275,9577,4877,48118.065
15 feb 202475,6777,3475,0476,8176,8192.398
14 feb 202476,6777,7275,5675,7975,7997.309
13 feb 202476,5177,3376,2976,8776,8787.558
12 feb 202476,1376,5575,1876,3976,3961.312
09 feb 202475,7276,6275,4676,3576,3566.314
08 feb 202473,9775,9873,5775,7875,78119.741
07 feb 202473,2874,0773,1673,7773,7744.599
06 feb 202472,7373,7672,4473,2373,2361.018
05 feb 202472,6573,1771,4772,7972,7988.131
02 feb 202473,6774,2071,7572,1872,1897.570
01 feb 202475,4476,3073,4573,5473,54126.585
31 gen 202477,1977,4075,0475,3575,3554.818
30 gen 202476,4777,4575,4477,2277,2256.915
29 gen 202478,1478,4175,9676,3376,3356.993
26 gen 202476,4677,5875,5077,3977,3976.758
25 gen 202474,8576,8374,7276,7276,7267.277
24 gen 202474,0975,3373,5674,6474,6452.392
23 gen 202474,2774,7173,0973,9873,9852.294
22 gen 202473,1074,8572,3174,3574,3566.056
19 gen 202473,3374,0372,6072,8072,8055.438
18 gen 202472,4073,6971,8173,5073,5066.606
17 gen 202472,0472,5870,6972,2872,2869.205
16 gen 202472,7873,6471,5772,5072,5065.048
12 gen 202472,9275,0272,5672,8772,8761.198
11 gen 202471,4973,5971,3672,1472,1465.643
10 gen 202472,0773,2571,1971,4971,4969.034
09 gen 202471,2072,8170,7772,1872,1845.376
08 gen 202473,2173,7170,3171,0271,0260.754
05 gen 202472,3574,0572,2773,6673,6666.547
04 gen 202473,2774,0971,4072,4372,4364.605
03 gen 202471,1173,4470,1173,0973,0972.525
02 gen 202472,2273,9570,7971,0471,0454.557
29 dic 202372,6572,9971,7672,1272,1226.036
28 dic 202374,2774,8572,2572,2972,2936.351
27 dic 202375,4175,7874,2474,5774,5732.713
26 dic 202373,8176,2173,4075,6575,6539.498
22 dic 202374,1475,0673,6373,8073,8037.866
21 dic 202374,2174,9573,0474,2074,2040.442
20 dic 202374,7475,7574,2774,7474,7444.862
19 dic 202373,7275,1573,0774,6974,6936.904
18 dic 202373,0175,2771,9773,6773,6742.452
15 dic 202372,8073,3271,5572,6572,6540.797
14 dic 202370,9673,3570,7572,7772,7752.292
13 dic 202369,7771,0069,0870,6570,6546.301
12 dic 202372,1672,7469,4369,6669,6665.096
11 dic 202371,6072,4171,1072,0972,0932.121
08 dic 202370,6272,1470,3971,7571,7535.337
07 dic 202370,4371,2569,8370,2070,2039.070
06 dic 202372,6173,1070,1170,3470,3468.513
05 dic 202373,8674,6572,5572,8472,8461.014
04 dic 202374,3675,0473,1373,7673,7673.564
01 dic 202375,1976,2673,9374,0474,0459.116
30 nov 202377,1778,8074,6675,4775,47115.021
29 nov 202376,1377,5375,5577,4577,4547.989
28 nov 202375,0576,7174,7576,2276,2256.122
27 nov 202375,2976,0274,1674,9074,9030.019
24 nov 202376,3576,7274,9875,3875,3827.859
23 nov 202376,3576,3575,0475,9575,9554.891
22 nov 202377,2877,3973,6276,6076,6054.891
21 nov 202377,0077,3276,4977,2677,2636.065
20 nov 202375,1577,6275,0277,1977,1941.431
17 nov 202373,0875,6672,8475,5875,5844.678
16 nov 202376,0076,1672,4273,0473,0471.415
15 nov 202376,8777,3675,8476,1176,1153.407
14 nov 202377,1478,1176,4276,8776,8744.038
13 nov 202375,9377,1674,9976,9476,9438.269
10 nov 202374,5976,3974,4075,9075,9040.329
09 nov 202374,4475,7674,0874,7074,7054.742
08 nov 202375,7776,1273,9974,2574,2571.107
07 nov 202378,9178,9575,6675,8575,8556.690
06 nov 202378,6779,8078,3278,9378,9338.461
*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...