Italia markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,98-0,67 (-0,90%)
In data: 04:09PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202474,6574,6574,6574,6574,65747
22 apr 202473,9373,9373,9373,9373,93747
19 apr 202474,2874,3873,9874,2074,20550
18 apr 202474,4774,4774,4774,4774,47392
17 apr 202474,6374,6374,6374,6374,63766
16 apr 202476,3876,4076,2376,2376,23294
15 apr 202476,0676,0676,0676,0676,06348
12 apr 202476,6576,9775,9875,9875,981.156
11 apr 202475,5275,5275,5275,5275,521.106
10 apr 202475,3775,7175,3775,7175,71484
09 apr 202475,8375,8375,0875,0875,08229
08 apr 202475,3575,6375,3575,6375,63295
05 apr 202475,8575,8575,7175,8575,85686
04 apr 202475,1075,9275,1075,9275,921.820
03 apr 202475,2375,2375,2375,2375,23944
02 apr 202474,6774,6774,6774,6774,67343
01 apr 202474,1574,1574,1574,1574,15439
28 mar 202474,2174,2174,2174,2174,21733
27 mar 202473,4173,4173,4173,4173,41153
26 mar 202473,4773,4773,4773,4773,47256
25 mar 202473,4273,5873,4273,5873,581.053
22 mar 202472,7772,7772,7772,7772,772.261
21 mar 202473,2573,2573,2573,2573,253.291
20 mar 202473,2173,2173,2173,2173,21388
19 mar 202473,8773,8773,8773,8773,87546
18 mar 202473,2173,6373,2173,6373,63359
15 mar 202472,9972,9972,9972,9972,99239
14 mar 202472,7772,7772,7772,7772,77561
13 mar 202472,0272,0272,0272,0272,02196
12 mar 202470,8270,8270,8270,8270,82220
11 mar 202471,0171,0171,0171,0171,011.028
08 mar 202470,5570,5570,5570,5570,55262
07 mar 202471,0671,0671,0671,0671,06294
06 mar 202470,4071,2670,4070,9070,90190
05 mar 202469,8370,8869,8370,5270,521.172
04 mar 202470,9771,0970,9771,0971,09273
01 mar 202470,9570,9570,9570,9570,95340
29 feb 202470,3270,3270,3270,3270,32166
28 feb 202470,7770,7770,6070,6070,60828
27 feb 202470,9570,9570,9570,9570,95356
26 feb 202470,4370,4370,4370,4370,43144
23 feb 202469,9269,9269,9269,9269,92232
22 feb 202470,9670,9670,9670,9670,96127
21 feb 202470,4870,5970,4870,5970,59245
20 feb 202470,3870,7370,3370,3370,33142
16 feb 202471,0371,3071,0371,3071,30234
15 feb 202470,4770,9870,4770,9870,98334
14 feb 202470,9470,9470,4370,4370,43197
13 feb 202471,3771,3771,1871,1871,18126
12 feb 202471,0371,0371,0371,0371,0386
09 feb 202470,9270,9270,9270,9270,92146
08 feb 202470,4470,4470,4470,4470,44489
07 feb 202469,1469,1469,1469,1469,1486
06 feb 202468,7568,7568,7568,7568,7557
05 feb 202468,5668,5668,5668,5668,5656
02 feb 202468,2168,2167,9367,9367,93113
01 feb 202468,8168,8168,8168,8168,81158
31 gen 202470,3070,3070,3070,3070,30250
30 gen 202471,6671,6671,6671,6671,66214
29 gen 202470,9070,9070,9070,9070,90102
26 gen 202470,6871,7570,6871,7571,75126
25 gen 202471,2671,2671,2671,2671,2664
24 gen 202469,9669,9669,9669,9669,96888
23 gen 202469,5169,7969,5169,5869,58719
22 gen 202469,2469,8769,2469,8769,87631
19 gen 202468,5368,5368,5368,5368,53236
18 gen 202469,1969,1969,1969,1969,1983
17 gen 202468,3668,3668,3668,3668,3631
16 gen 202468,5768,5768,5768,5768,57134
12 gen 202468,9868,9868,9868,9868,98168
11 gen 202468,2468,2468,2468,2468,24137
10 gen 202467,7767,7767,7767,7767,7795
09 gen 202468,1168,1168,1168,1168,1177
08 gen 202467,4567,4567,4567,4567,4549
05 gen 202469,2769,2769,2769,2769,2738
04 gen 202468,4968,4968,4968,4968,4994
03 gen 202469,1069,1069,1069,1069,1021
02 gen 202467,5567,5567,5567,5567,5558
29 dic 202368,1468,1468,1468,1468,1469
28 dic 202368,3568,3568,3568,3568,35524
27 dic 202370,0970,0970,0970,0970,0978
26 dic 202370,6170,6170,6170,6170,61211
22 dic 202369,5469,5469,5469,5469,54191
21 dic 202370,3070,3070,3070,3070,30234
20 dic 202370,8670,8670,8670,8670,86325
19 dic 202371,0771,0771,0771,0771,0794
18 dic 202370,3470,3470,3470,3470,34383
15 dic 202369,6969,6969,6969,6969,69728
14 dic 202369,8469,8469,8469,8469,8434
13 dic 202368,2868,2868,2868,2868,2880
12 dic 202367,3667,3667,3667,3667,3613
11 dic 202369,1369,1369,1369,1369,1311
08 dic 202368,6568,6568,6568,6568,6513
07 dic 202367,5567,5567,5567,5567,55101
06 dic 202367,6567,6567,6567,6567,65173
05 dic 202369,3469,3469,3469,3469,34140
04 dic 202370,0670,0670,0670,0670,0613
01 dic 202369,8169,8169,8169,8169,8151
30 nov 202370,7970,7970,7770,7770,7757
29 nov 202372,3172,3772,3172,3772,3772
*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...