Italia markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,44-1,87 (-2,70%)
Al 02:24PM EDT. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 202366,3766,3766,3766,3766,3714
28 mar 202366,5266,5266,5266,5266,5214
27 mar 202366,3466,3466,3466,3466,34-
24 mar 202364,4864,4864,4864,4864,48-
23 mar 202364,6564,6564,6564,6564,65-
22 mar 202364,8464,8464,8464,8464,84-
21 mar 202364,5064,5064,5064,5064,50-
20 mar 202364,0064,0064,0064,0064,00100
17 mar 202363,5163,5163,5163,5163,51-
16 mar 202363,9263,9263,9263,9263,92100
15 mar 202363,2263,2263,2263,2263,22-
14 mar 202365,2765,2765,2765,2765,27-
13 mar 202366,7266,7266,7266,7266,72-
10 mar 202367,5967,5967,5967,5967,5930
09 mar 202367,2467,2467,2467,2467,24-
08 mar 202367,7367,7367,7367,7367,73-
07 mar 202368,1468,1468,1468,1468,1490
06 mar 202369,8869,8869,8869,8869,88-
03 mar 202369,5769,5769,5769,5769,57-
02 mar 202368,4968,4968,4968,4968,49-
01 mar 202367,9967,9967,9967,9967,99-
28 feb 202367,5567,5567,5567,5567,55-
27 feb 202367,5167,5167,5167,5167,51-
24 feb 202368,3068,3068,3068,3068,30-
23 feb 202368,3368,3368,3368,3368,331
22 feb 202367,8767,8767,8767,8767,87-
21 feb 202368,6668,6668,6668,6668,66-
17 feb 202368,5468,5468,5468,5468,54-
16 feb 202369,8169,8169,8169,8169,81-
15 feb 202369,7869,7869,7869,7869,78-
14 feb 202369,6869,6869,6869,6869,68-
13 feb 202369,8669,8669,8669,8669,86-
10 feb 202369,1969,1969,1969,1969,19-
09 feb 202368,4068,4068,4068,4068,406
08 feb 202368,7368,7368,7368,7368,73-
07 feb 202368,0268,0268,0268,0268,02-
06 feb 202367,0167,0167,0167,0167,01200
03 feb 202366,3566,3566,3566,3566,35-
02 feb 202367,9567,9567,9567,9567,95-
01 feb 202368,0168,0168,0168,0168,01-
31 gen 202369,3469,3469,3469,3469,34-
30 gen 202368,3568,3568,3568,3568,35-
27 gen 202368,8968,8968,8968,8968,89-
26 gen 202369,6369,6369,6369,6369,634
25 gen 202369,6569,6569,6569,6569,65-
24 gen 202370,0170,0170,0170,0170,01-
23 gen 202371,0371,0371,0371,0371,03-
20 gen 202370,3470,3470,3470,3470,34-
19 gen 202369,9169,9169,9169,9169,9197
18 gen 202369,2569,2569,2569,2569,25-
17 gen 202369,3669,3669,3669,3669,36-
16 gen 2023------
13 gen 202370,6170,6170,6170,6170,61300
12 gen 202370,0870,0870,0870,0870,08100
11 gen 202369,9269,9269,9269,9269,92-
10 gen 202368,7368,7368,7368,7368,73-
09 gen 202368,8368,8368,8368,8368,83-
06 gen 202367,8767,8767,8767,8767,87-
05 gen 202367,6967,6967,6967,6967,69-
04 gen 202367,4467,4467,4467,4467,44-
03 gen 202368,4668,4668,4668,4668,46-
02 gen 2023------
30 dic 202269,9669,9669,9669,9669,96-
29 dic 202268,7868,7868,7868,7868,78-
28 dic 202269,6069,6069,6069,6069,60-
27 dic 202269,2569,2569,2569,2569,25-
26 dic 2022------
23 dic 202269,1869,1869,1869,1869,18-
22 dic 202267,6567,6567,6567,6567,6510
21 dic 202268,2868,2868,2868,2868,28-
20 dic 202268,0768,0768,0768,0768,07-
19 dic 202267,5167,5167,5167,5167,51-
16 dic 202267,1067,1067,1067,1067,10-
15 dic 202267,5567,5567,5567,5567,55-
14 dic 202268,8268,8268,8268,8268,82-
13 dic 202268,5268,5268,5268,5268,52-
12 dic 202268,5568,5568,5568,5568,55-
09 dic 202267,5467,5467,5467,5467,54-
08 dic 202267,0467,0467,0467,0467,04-
07 dic 202267,5267,5267,5267,5267,52-
06 dic 202268,7968,7968,7968,7968,79-
05 dic 202270,4570,4570,4570,4570,45-
02 dic 202271,6571,6571,6571,6571,6538
01 dic 202271,2071,2071,2071,2071,20-
30 nov 202271,1971,1971,1971,1971,19-
29 nov 202269,9569,9569,9569,9569,95-
28 nov 202269,5369,5369,5369,5369,5326
25 nov 202268,9868,9868,9868,9868,98-
23 nov 202269,4769,4769,4769,4769,47-
22 nov 202269,8769,8769,8769,8769,87-
21 nov 202269,9369,9369,9369,9369,93-
18 nov 202269,0769,0769,0769,0769,07-
17 nov 202269,5669,5669,5669,5669,561
16 nov 202269,9669,9669,9669,9669,96-
15 nov 202271,4171,4171,4171,4171,41-
14 nov 202270,1270,1270,1270,1270,12-
11 nov 202270,5970,5970,5970,5970,59-
10 nov 202269,2569,2569,2569,2569,25-
09 nov 202269,3169,3169,3169,3169,31-
08 nov 202270,7070,7070,7070,7070,70-
*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...