Italia markets closed

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,22-0,94 (-1,30%)
Alla chiusura: 02:43PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202472,1772,1770,8271,5471,542.138
25 lug 202470,9072,3270,8072,1672,162.138
24 lug 202471,4372,0371,4371,8571,85907
23 lug 202471,7971,8171,1071,1971,191.667
22 lug 202472,0672,4272,0672,4272,421.089
19 lug 202473,4474,1171,8372,2572,25540
18 lug 202473,6574,6573,5374,0874,08649
17 lug 202473,8274,1673,3774,0574,05575
16 lug 202473,7974,1873,1773,3373,33388
15 lug 202473,7974,3773,6574,2174,21410
12 lug 202474,1974,6874,1974,4174,41390
11 lug 202475,1175,4573,8974,5074,50493
10 lug 202474,5075,2374,4174,4674,46377
09 lug 202474,4974,4974,4974,4974,49440
08 lug 202475,3775,3775,3775,3775,37875
05 lug 202476,1576,1575,6475,6475,64599
03 lug 202475,4476,2775,4476,2776,27466
02 lug 202475,5075,5075,5075,5075,501.342
01 lug 202474,7775,5374,7775,5375,531.240
28 giu 202475,1775,1774,2974,3874,38589
27 giu 202474,8074,8074,6274,6274,622.095
26 giu 202474,5674,5674,5674,5674,56366
25 giu 202474,2174,2174,2174,2174,21386
24 giu 202474,2774,5774,2374,5274,52665
21 giu 202473,5973,7773,3173,7773,77304
20 giu 202474,2574,2574,2574,2574,25902
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
*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...