Italia markets closed

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,31-0,94 (-1,27%)
In data: 02:29PM EDT. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202473,5973,6973,3173,3173,31262
20 giu 202474,2574,2574,2574,2574,25806
19 giu 2024------
18 giu 202473,9273,9273,9273,9273,92806
17 giu 202472,9473,0072,4972,9772,97571
14 giu 202472,5072,9472,2972,5972,59793
13 giu 202473,0073,0073,0073,0073,00251
12 giu 202473,0073,1972,8572,8572,851.597
11 giu 202472,4772,4772,4772,4772,47323
10 giu 202472,1472,1472,1472,1472,14301
07 giu 202470,8270,8270,7970,7970,79343
06 giu 202470,4670,4670,4670,4670,46484
05 giu 202469,4569,5969,4369,4369,43973
04 giu 202469,5369,5769,3069,3069,30697
03 giu 202472,5372,8470,6070,6070,60390
31 mag 202472,0072,4872,0072,4872,48433
30 mag 202473,3973,3972,5072,5572,55550
29 mag 202473,3873,3873,3873,3873,382.179
28 mag 202473,4973,8673,4973,6773,671.939
24 mag 202471,4571,9871,4571,9871,981.312
23 mag 202471,7372,3771,4271,6471,64317
22 mag 202472,0972,0972,0972,0972,09206
21 mag 202473,1773,1773,1773,1773,17312
20 mag 202473,3073,5473,3073,5473,5491
17 mag 202473,4773,4773,4773,4773,47190
16 mag 202472,8472,8472,8472,8472,84136
15 mag 202472,3472,3472,3472,3472,34313
14 mag 202472,1072,1072,1072,1072,10202
13 mag 202472,5172,5172,5172,5172,51148
10 mag 202472,0972,0972,0972,0972,0953
09 mag 202472,5972,6872,5972,6872,68102
08 mag 202472,4972,4972,4972,4972,49386
07 mag 202472,5572,5872,5572,5772,57148
06 mag 202472,6372,6372,5672,6372,63161
03 mag 202472,2372,2472,2372,2472,24334
02 mag 202472,3872,4472,2772,2772,2764
01 mag 202471,8671,8671,8671,8671,86606
30 apr 202473,7874,0073,7874,0074,00425
29 apr 202474,4174,4174,4174,4174,41159
26 apr 202474,7975,1474,7974,9574,95239
25 apr 202474,5974,5974,5974,5974,59127
24 apr 202474,2574,2574,2574,2574,25112
23 apr 202473,7374,2173,7374,2174,21455
22 apr 202473,5173,5173,5173,5173,51421
19 apr 202473,8774,0473,7673,7673,76339
18 apr 202474,0474,0474,0474,0474,04178
17 apr 202474,1974,1974,1974,1974,19204
16 apr 202475,7575,7575,7575,7575,75195
15 apr 202475,5775,5775,5775,5775,57361
12 apr 202476,4276,4275,4775,4775,47365
11 apr 202475,0175,0175,0175,0175,01277
10 apr 202474,7875,1774,7875,1775,17781
09 apr 202474,5674,5674,5674,5674,56168
08 apr 202475,1175,1175,1175,1175,11263
05 apr 202475,3375,3375,3375,3375,33276
04 apr 202474,6275,4174,6275,4175,41859
03 apr 202474,7074,7774,7074,7574,75283
02 apr 202474,2074,2074,2074,2074,20144
01 apr 202473,7173,7173,7173,7173,71244
28 mar 202473,7773,7773,7773,7773,77900
27 mar 202472,9972,9972,9972,9972,99271
26 mar 202473,0573,0573,0573,0573,0576
25 mar 202473,1573,1573,1573,1573,15245
22 mar 202472,3772,3772,3772,3772,3768
21 mar 202472,8372,8372,8372,8372,8388
20 mar 202472,7972,7972,7972,7972,79436
19 mar 202473,4373,4373,4373,4373,43413
18 mar 202472,8173,1972,8173,1973,191.149
15 mar 202472,5872,5872,5872,5872,58161
14 mar 202472,3672,3672,3672,3672,36656
13 mar 202471,6371,6371,6371,6371,63183
12 mar 202470,4870,4870,4870,4870,48440
11 mar 202470,6670,6670,6670,6670,66617
08 mar 202470,1870,1870,1870,1870,18245
07 mar 202470,6970,6970,6970,6970,69439
06 mar 202470,0270,8670,0270,5270,52911
05 mar 202470,0770,2470,0770,1670,161.223
04 mar 202470,7370,7370,7370,7370,73195
01 mar 202470,5670,5670,5670,5670,56347
29 feb 202469,9769,9769,9769,9769,97152
28 feb 202470,3870,3870,2570,2570,25713
27 feb 202470,1070,5870,1070,5870,581.060
26 feb 202470,0870,0870,0870,0870,08121
23 feb 202470,0070,0069,5869,5869,58467
22 feb 202470,6070,6070,6070,6070,60143
21 feb 202470,1470,2370,1470,2370,2363
20 feb 202470,0070,1469,9869,9869,98143
16 feb 202470,6770,9470,6770,9470,94183
15 feb 202470,3170,6270,3170,6270,62112
14 feb 202470,6570,6570,0570,1070,10152
13 feb 202471,0071,0070,8370,8370,8368
12 feb 202470,6770,6770,6770,6770,6777
09 feb 202470,5770,5770,5770,5770,57346
08 feb 202469,4070,0969,4070,0970,09308
07 feb 202468,8268,8268,8268,8268,8292
06 feb 202468,4368,4368,4368,4368,43353
05 feb 202468,2768,2768,2768,2768,27250
02 feb 202467,6467,6467,6467,6467,6454
01 feb 202468,5068,5068,5068,5068,50170
31 gen 202469,9869,9869,9869,9869,98385
*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...