Italia markets closed

Crude Oil Sep 24 (CLU24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,80-0,63 (-0,78%)
Alla chiusura: 03:28PM EDT
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202380,6980,9679,5379,8079,8012.828
21 set 202380,1981,1279,6680,4380,438.099
20 set 202380,6281,1880,1480,4080,408.099
19 set 202380,9181,8080,8280,9280,9213.705
18 set 202381,5081,6680,8481,0781,0710.047
15 set 202381,7781,7780,7081,1581,157.487
14 set 202380,7581,6480,7581,4281,429.521
13 set 202380,5980,7780,1480,3480,345.538
12 set 202380,1180,8179,9980,5580,559.382
11 set 202379,4180,3279,4179,8079,806.604
08 set 202378,9979,8178,9979,6979,698.566
07 set 202379,4579,7079,1179,3579,356.910
06 set 202379,2779,9479,0079,5979,5910.472
05 set 202378,8980,2178,6379,3879,3813.041
01 set 202377,5678,5377,5478,5078,508.124
31 ago 202376,3877,4076,3877,4077,4012.638
30 ago 202376,3676,8176,1276,3876,383.824
29 ago 202375,9076,3275,1676,2576,253.047
28 ago 202375,9376,3475,3575,5575,552.424
25 ago 202375,2676,0074,3375,6775,676.792
24 ago 202374,6675,4474,6574,9874,986.446
23 ago 202374,8875,3273,9675,2775,274.437
22 ago 202376,0476,2575,8675,8675,866.182
21 ago 202376,5676,5676,0276,1076,103.856
18 ago 202375,6576,3075,3676,2076,204.362
17 ago 202375,6676,2975,4175,6475,649.599
16 ago 202375,9676,1875,0175,2075,208.132
15 ago 202376,2776,2775,5775,7275,723.877
14 ago 202376,5576,6476,2776,6476,644.748
11 ago 202377,4777,4776,9177,0677,068.237
10 ago 202377,4077,4877,0577,0777,077.593
09 ago 202377,5977,8777,4177,8777,875.396
08 ago 202376,4977,1476,4977,1477,142.912
07 ago 202376,7876,7876,4576,4976,494.656
04 ago 202376,3976,8276,3976,8276,822.564
03 ago 202374,5376,1174,5375,9475,944.590
02 ago 202375,5175,5374,2174,4374,433.218
01 ago 202375,7575,7675,6875,7575,753.916
31 lug 202375,8776,1075,8776,0576,054.013
28 lug 202374,7275,3174,7275,3175,314.321
27 lug 202374,2874,7674,0074,7674,762.141
26 lug 202373,9974,3273,7073,9573,952.984
25 lug 202373,6974,3273,6974,3274,322.852
24 lug 202373,5473,8873,5473,8873,885.963
21 lug 202372,5772,7072,1772,6872,683.504
20 lug 202371,6571,9071,2171,8471,843.859
19 lug 202371,6671,6671,6671,6671,661.359
18 lug 202370,7371,6170,7271,6171,612.143
17 lug 202370,7670,7670,4270,4270,421.170
14 lug 202372,0272,1071,0371,0371,035.463
13 lug 202371,2972,3971,2972,1372,135.751
12 lug 202371,0771,2670,8371,1771,174.529
11 lug 202369,4070,6569,4070,6570,654.670
10 lug 202369,3269,4069,3069,3369,335.879
07 lug 202369,1369,6068,9869,3969,395.524
06 lug 202367,5068,3567,5068,3568,353.050
05 lug 202368,2568,7468,2568,7468,743.132
03 lug 202367,0067,0567,0067,0567,051.932
30 giu 202368,1668,1668,1668,1668,163.101
29 giu 202367,7667,8167,1967,7767,772.386
28 giu 202367,7067,7067,7067,7067,704.385
27 giu 202366,8167,1066,4366,4966,493.875
26 giu 202367,1267,1867,1067,1867,182.015
23 giu 202366,4166,8766,4166,8766,873.045
22 giu 202367,5167,5167,0167,0867,085.097
21 giu 202369,0469,0469,0469,0469,042.921
20 giu 202367,9467,9467,9467,9467,942.466
16 giu 202367,9968,5767,9868,5768,572.493
15 giu 202366,6867,8866,5167,7367,732.718
14 giu 202366,7167,3065,7565,7565,752.687
13 giu 202366,5366,5966,3966,5966,593.613
12 giu 202364,8465,1364,5864,5864,584.654
09 giu 202367,0167,1066,6266,6266,622.965
08 giu 202367,6467,6465,7267,2067,204.031
07 giu 202368,1468,4567,9168,1968,191.876
06 giu 202367,3267,5267,3267,4967,491.507
05 giu 202369,0069,0067,8267,8267,823.925
02 giu 202367,7868,0367,7167,8067,802.016
01 giu 202365,0166,7164,9666,5966,592.038
31 mag 202366,1966,1965,0665,0665,062.878
30 mag 202366,1966,1966,1966,1966,191.999
26 mag 202368,3368,5968,2568,4668,46842
25 mag 202368,0368,0367,6967,6967,693.114
24 mag 202369,5169,5169,0469,5069,504.128
23 mag 202368,0268,3368,0268,3268,323.721
22 mag 202367,3967,6867,3967,5867,58750
19 mag 202368,4468,5267,2167,3867,381.331
18 mag 202368,1168,1267,8568,1268,12964
17 mag 202367,3968,6166,9668,6168,611.782
16 mag 202366,9667,0166,6666,8166,81502
15 mag 202365,7867,1065,5966,9766,97821
12 mag 202366,1366,1766,0566,0566,05723
11 mag 202366,8266,8266,8266,8266,821.889
10 mag 202368,2468,2468,2468,2468,242.004
09 mag 202368,8568,8868,6068,8868,881.204
08 mag 202368,1768,2268,1768,2268,221.349
05 mag 202366,8066,8066,8066,8066,802.676
04 mag 202365,9165,9164,6764,7364,733.938
03 mag 202366,4166,5165,2665,2665,262.061
02 mag 202367,2167,2167,2167,2167,21863
*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...