Italia markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,71-1,78 (-2,39%)
In data: 02:47PM EDT. Mercato aperto.
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202474,2174,6472,6272,7172,71587
18 lug 202474,8674,8674,2674,4974,49873
17 lug 202473,7474,5573,7474,4774,471.335
16 lug 202474,2574,2973,4573,7373,731.885
15 lug 202474,5974,7974,5674,6374,631.092
12 lug 202475,1275,2274,8374,8374,831.601
11 lug 202475,4075,4074,6774,9274,921.624
10 lug 202474,5475,2574,4674,8874,881.491
09 lug 202475,6275,8274,8174,8974,891.330
08 lug 202475,8776,0175,6075,7975,791.125
05 lug 202476,2476,8376,0976,0976,091.020
03 lug 202476,1976,7476,0276,7476,741.318
02 lug 202475,9976,5075,9475,9475,941.992
01 lug 202475,0175,9875,0175,9875,982.324
28 giu 202475,4075,6574,7074,8174,811.009
27 giu 202474,8975,3574,8175,0675,063.464
26 giu 202475,0775,2874,4774,9674,961.358
25 giu 202474,9175,1074,6174,6174,61818
24 giu 202474,5574,9974,5574,9474,94939
21 giu 202474,9074,9074,0374,1774,17832
20 giu 202474,5074,6774,5074,6774,671.995
18 giu 202474,3374,4773,8374,3374,331.356
17 giu 202473,2773,3873,1873,3873,381.173
14 giu 202473,4273,4272,9472,9472,94528
13 giu 202473,3573,3573,3573,3573,35490
12 giu 202472,5573,4472,5573,1973,191.974
11 giu 202472,4573,0072,4572,8072,801.275
10 giu 202471,9272,8071,9272,4772,47579
07 giu 202470,5871,0870,5871,0871,08623
06 giu 202470,4170,7870,4170,7870,78720
05 giu 202469,6869,7369,5769,7369,73874
04 giu 202470,0570,2169,5769,5769,571.304
03 giu 202472,0072,0070,8270,8870,882.913
31 mag 202472,5072,8072,5072,8072,80669
30 mag 202473,7773,7772,5172,9372,93723
29 mag 202473,8073,8073,7673,7673,76965
28 mag 202473,5074,2573,5074,0674,06859
24 mag 202471,8672,5071,5072,3272,32133
23 mag 202471,9771,9771,7371,9671,96501
22 mag 202472,4372,4372,4372,4372,43450
21 mag 202473,0073,7572,8873,5373,53387
20 mag 202474,0074,1673,7673,9173,91199
17 mag 202473,5373,8673,1473,8673,86376
16 mag 202473,0073,2072,8873,2073,20244
15 mag 202472,7072,7072,7072,7072,70142
14 mag 202472,0072,4571,9972,4572,45165
13 mag 202472,9072,9072,9072,9072,90257
10 mag 202472,4672,4672,4672,4672,46212
09 mag 202472,9273,0772,9273,0773,07378
08 mag 202472,8772,8772,8772,8772,87205
07 mag 202472,9572,9572,9572,9572,95219
06 mag 202472,9373,2472,6572,9972,99557
03 mag 202472,6572,6572,5972,5972,59545
02 mag 202472,6572,6572,6572,6572,65359
01 mag 202473,5073,5072,2472,2472,24826
30 apr 202474,4374,4374,4374,4374,43406
29 apr 202475,2475,2474,8174,8574,85849
26 apr 202475,5375,7975,1475,4075,40335
25 apr 202475,0375,0375,0375,0375,03159
24 apr 202474,6874,6874,6874,6874,68309
23 apr 202474,6574,6574,6574,6574,65693
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
*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...