Italia markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,94+0,77 (+1,00%)
Alla chiusura: 04:57PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202477,3878,0477,1078,0178,0133.722
16 mag 202476,6777,4976,1577,1777,1733.722
15 mag 202476,4276,7475,0276,5876,5825.924
14 mag 202477,0477,1775,7876,1676,1639.309
13 mag 202476,2777,3575,9176,9676,9627.078
10 mag 202477,5277,7976,3076,4076,4030.659
09 mag 202477,0677,5476,8477,2177,2121.491
08 mag 202476,6577,2075,4176,9776,9742.271
07 mag 202477,0477,3576,0976,7676,7631.210
06 mag 202476,3177,1576,2076,7776,7723.397
03 mag 202477,0177,4976,2276,3676,3638.880
02 mag 202476,7077,3776,2476,7876,7821.345
01 mag 202478,6278,8176,4576,5976,5940.901
30 apr 202479,8280,4978,3579,2179,2120.895
29 apr 202480,5080,7979,7479,9279,9220.010
26 apr 202480,4981,1380,2580,7480,7411.780
25 apr 202479,8080,5179,0580,2880,2814.851
24 apr 202480,0780,3579,4479,8179,8119.875
23 apr 202479,2180,1278,1880,0680,0624.367
22 apr 202478,9579,1577,9678,9778,9718.008
19 apr 202479,3182,1678,5879,3779,3727.632
18 apr 202479,8080,0278,9079,4579,4521.614
17 apr 202481,9782,0879,5679,6179,6125.721
16 apr 202482,1782,3481,3781,9281,9212.610
15 apr 202482,3282,3780,7281,8381,8314.554
12 apr 202481,8283,4581,7481,9681,9620.230
11 apr 202482,0882,2981,1881,3781,3716.267
10 apr 202481,2982,1580,7981,9781,9719.304
09 apr 202482,0482,2681,0181,1681,1614.068
08 apr 202481,6082,4780,5481,8481,8413.466
05 apr 202482,2482,9082,0282,2882,2811.243
04 apr 202481,2082,5780,6582,1282,1214.937
03 apr 202480,6881,4580,4481,0781,0716.685
02 apr 202479,6080,7879,6080,4580,4523.748
01 apr 202479,2979,8178,7579,4279,4216.451
28 mar 202478,4079,3278,2179,2979,2913.035
27 mar 202477,9978,3777,4378,1278,1212.519
26 mar 202478,7278,8677,9378,2878,2812.403
25 mar 202477,7078,8877,6578,5378,538.299
22 mar 202477,8778,2277,3777,5177,518.980
21 mar 202478,2678,5477,4978,0578,058.436
20 mar 202478,9379,0577,7278,0678,0613.877
19 mar 202478,6079,2278,4779,0379,0311.213
18 mar 202477,7378,8677,5878,6978,6915.681
15 mar 202477,1977,6876,9277,6277,6210.399
14 mar 202476,2577,5176,2577,4577,4513.529
13 mar 202474,9976,4574,8476,3576,3511.056
12 mar 202475,1875,5174,5074,7374,7310.349
11 mar 202474,2375,2073,9074,9574,9510.563
08 mar 202475,2875,8974,2374,6574,658.863
07 mar 202475,2275,5974,4975,2475,2412.432
06 mar 202474,2775,8874,2775,1275,1212.341
05 mar 202475,1075,1774,1874,3974,3913.703
04 mar 202475,4275,6974,6875,1075,108.996
01 mar 202474,5075,9074,2475,3775,379.814
29 feb 202474,3274,8874,0874,2374,236.736
28 feb 202474,7675,3574,1774,5974,595.860
27 feb 202474,3075,0873,9375,0275,029.136
26 feb 202473,5274,7373,1074,2774,278.413
23 feb 202474,6974,6973,3273,5173,515.640
22 feb 202474,5675,0173,8174,8974,898.743
21 feb 202474,3374,6873,6874,4474,448.755
20 feb 202474,8475,3174,0074,1074,108.099
16 feb 202474,6575,2173,9775,2075,2010.068
15 feb 202473,8275,2973,4674,7274,7211.461
14 feb 202474,7475,6673,7773,9873,987.889
13 feb 202474,7675,3174,5774,8874,887.772
12 feb 202474,2174,7873,7774,6774,674.301
09 feb 202473,9074,6873,7874,6274,625.919
08 feb 202472,6574,1572,5274,0574,054.756
07 feb 202471,9172,5371,8172,3872,383.297
06 feb 202471,7072,2971,5971,9071,903.901
05 feb 202471,0871,7270,4371,5671,564.761
02 feb 202472,3372,5270,6570,8970,894.467
01 feb 202474,0474,4471,9872,0672,068.922
31 gen 202475,2975,2973,6173,7473,742.970
30 gen 202474,9975,5573,9575,4175,413.304
29 gen 202476,2776,2774,5274,5574,556.746
26 gen 202474,5575,5673,9375,4675,464.351
25 gen 202473,3574,9373,3574,8774,873.612
24 gen 202472,6773,7172,2973,1373,132.218
23 gen 202473,0273,2071,9672,6372,633.102
22 gen 202471,3273,2171,1572,9772,975.352
19 gen 202471,8072,4971,3371,4271,423.338
18 gen 202471,3872,1670,9072,1272,122.825
17 gen 202470,9571,1869,8171,1071,105.209
16 gen 202471,4172,2470,8871,3671,363.883
12 gen 202472,3173,5671,6071,7671,764.005
11 gen 202470,9472,3370,7471,0771,073.317
10 gen 202471,2671,9570,3570,5070,5012.982
09 gen 202469,8971,4969,8570,9770,975.083
08 gen 202471,4271,6969,6069,9969,993.608
05 gen 202471,5372,6471,3672,3372,333.623
04 gen 202472,3372,3971,0371,2971,296.023
03 gen 202470,0072,1969,7571,9971,994.951
02 gen 202471,3072,6470,0070,1070,101.991
29 dic 202371,4871,7570,6670,9870,982.092
28 dic 202373,4173,6071,2171,2171,212.173
27 dic 202374,0074,2973,2273,3873,387.387
26 dic 202372,9174,6472,2774,1574,154.924
*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...