Italia markets close in 3 hours 13 minutes

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,40-0,24 (-0,33%)
In data: 05:55AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202473,5073,5073,4073,4073,40669
18 apr 202473,6473,6473,6473,6473,641.521
17 apr 202475,0875,0873,8073,8073,801.521
16 apr 202475,1075,3075,1075,3075,301.612
15 apr 202475,1175,1175,1175,1175,111.067
12 apr 202475,4075,8375,0075,0075,001.534
11 apr 202474,5474,5474,5474,5474,541.190
10 apr 202474,4074,6774,4074,6774,671.395
09 apr 202474,8174,8174,0974,0974,09481
08 apr 202474,6374,6374,6374,6374,63476
05 apr 202474,9574,9574,6774,8474,841.211
04 apr 202474,1074,9674,0074,9374,931.221
03 apr 202474,2574,3474,2574,3174,31792
02 apr 202473,6773,9973,5673,7773,771.002
01 apr 202473,1073,3173,0073,3173,31320
28 mar 202473,1573,3673,1573,3673,36638
27 mar 202472,6172,6172,6172,6172,61264
26 mar 202472,8072,8072,6672,6672,66322
25 mar 202472,8072,8072,7672,7672,76458
22 mar 202471,9971,9971,9971,9971,99189
21 mar 202472,4072,4572,3072,4572,45538
20 mar 202472,4172,4172,4172,4172,41972
19 mar 202473,0273,0273,0273,0273,021.919
18 mar 202472,3572,7972,3572,7972,791.885
15 mar 202472,2172,2172,2172,2172,21214
14 mar 202471,8571,9871,8571,9871,981.237
13 mar 202471,2971,2971,2971,2971,29635
12 mar 202470,1770,1770,1770,1770,171.192
11 mar 202470,3470,3470,3470,3470,34676
08 mar 202469,8669,8669,8669,8669,86368
07 mar 202470,5070,5070,3570,3570,35305
06 mar 202470,5070,5170,1970,1970,19648
05 mar 202469,7369,9469,7369,8569,851.156
04 mar 202470,4270,4270,4270,4270,421.510
01 mar 202470,2270,2270,2270,2270,22919
29 feb 202469,6769,6769,6769,6769,67290
28 feb 202470,0470,0469,9369,9369,93707
27 feb 202470,2570,2570,2570,2570,251.656
26 feb 202469,3969,7769,3969,7769,77234
23 feb 202469,3169,3169,2869,2869,28443
22 feb 202470,2770,2770,2770,2770,27290
21 feb 202469,8669,9169,8569,9169,91267
20 feb 202469,7169,7169,6769,6769,67378
16 feb 202470,3570,6170,3570,6170,61438
15 feb 202470,3170,3170,3170,3170,31445
14 feb 202470,3670,3669,8069,8069,80399
13 feb 202470,8970,9970,5270,5270,52190
12 feb 202470,0270,4969,9270,3570,35889
09 feb 202469,4270,2569,4270,2570,25533
08 feb 202468,6269,7868,6269,7869,78647
07 feb 202468,0268,5467,8268,5468,54250
06 feb 202468,1668,1668,1668,1668,16299
05 feb 202468,0068,0068,0068,0068,00710
02 feb 202467,3867,3867,3867,3867,38627
01 feb 202468,2368,2368,2168,2368,23850
31 gen 202469,7069,7069,7069,7069,70457
30 gen 202470,9870,9870,9870,9870,98743
29 gen 202470,5970,5970,2670,2670,26972
26 gen 202471,0771,0771,0771,0771,071.026
25 gen 202470,5970,5970,5970,5970,59868
24 gen 202469,3569,3569,3569,3569,351.138
23 gen 202469,0169,0169,0169,0169,011.426
22 gen 202469,2869,2869,2869,2869,28267
19 gen 202468,2968,2967,9967,9967,99484
18 gen 202468,6268,6268,6268,6268,62128
17 gen 202467,8467,8467,8467,8467,841.211
16 gen 202468,0368,0368,0368,0368,0365
12 gen 202468,4568,4568,4568,4568,4569
11 gen 202467,7067,7067,7067,7067,70308
10 gen 202467,2567,2567,2567,2567,25194
09 gen 202467,5667,5667,5667,5667,56123
08 gen 202466,9566,9566,9566,9566,95108
05 gen 202468,6768,6768,6768,6768,6779
04 gen 202467,9267,9267,9267,9267,9285
03 gen 202466,7268,5166,6268,5168,5182
02 gen 202467,0367,0367,0367,0367,0359
29 dic 202367,5867,5867,5867,5867,5821
28 dic 202367,7867,7867,7867,7867,78709
27 dic 202370,0870,1969,4369,4369,43385
26 dic 202369,9069,9069,9069,9069,90161
22 dic 202370,0870,0868,9368,9368,931.507
21 dic 202370,3870,3869,6969,6969,69577
20 dic 202370,7871,0870,2670,2670,26579
19 dic 202370,4770,4770,4770,4770,47979
18 dic 202369,6869,7869,2869,7869,78172
15 dic 202369,5869,5869,1869,1869,18778
14 dic 202369,3269,3269,3269,3269,32300
13 dic 202367,8367,8367,8367,8367,83122
12 dic 202366,9266,9266,9266,9266,92117
11 dic 202368,6268,6268,6268,6268,622.695
08 dic 202368,1568,1568,1568,1568,1565
07 dic 202367,1167,1167,1167,1167,11600
06 dic 202367,1967,1967,1967,1967,19382
05 dic 202368,7868,7868,7868,7868,78134
04 dic 202369,4769,4769,4769,4769,4743
01 dic 202369,2069,2069,2069,2069,2047
30 nov 202370,1170,1570,1170,1570,15119
29 nov 202370,6471,6670,6471,6671,66334
28 nov 202371,1071,1070,7270,7270,7232
27 nov 202369,9569,9569,9569,9569,9550
*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...