Italia markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,95-0,07 (-0,09%)
Al 02:13PM EDT. Mercato aperto.
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202379,2979,3578,6478,9578,951.200
22 set 202380,1580,1579,0279,0279,02668
21 set 202379,9079,9079,8079,9079,90668
20 set 202380,3980,4579,7079,8679,861.687
19 set 202380,9880,9980,1580,3380,331.293
18 set 202381,0181,0179,9380,4780,471.895
15 set 202380,3380,6880,3080,5280,52981
14 set 202380,5780,8280,5480,7980,791.645
13 set 202379,5480,3479,5079,7679,761.822
12 set 202379,9480,1679,8679,9779,972.845
11 set 202379,1279,7678,9779,2779,272.333
08 set 202379,1779,1779,0679,1679,162.640
07 set 202379,1479,5578,5078,8578,852.935
06 set 202378,9179,3878,3079,0479,043.867
05 set 202378,6180,0878,2778,8778,872.640
01 set 202376,9878,3376,9478,0278,021.732
31 ago 202376,0776,9476,0776,9476,942.841
30 ago 202375,6475,9775,6475,9775,97388
29 ago 202374,9675,9474,6075,8675,861.229
28 ago 202375,4775,4774,8775,1775,17279
25 ago 202374,9675,3773,9875,3075,301.475
24 ago 202374,6574,6574,5374,6374,632.026
23 ago 202375,2175,2174,7874,9474,94965
22 ago 202375,6975,8975,0775,5175,511.137
21 ago 202376,5076,5075,7075,7475,74716
18 ago 202374,9975,8874,9975,8375,831.300
17 ago 202375,2075,6375,2075,2675,262.658
16 ago 202375,6175,6874,8574,8574,851.910
15 ago 202375,1975,3875,1975,3375,331.582
14 ago 202375,9576,2275,7576,2276,221.591
11 ago 202376,6276,6276,6276,6276,622.351
10 ago 202376,8076,8176,5476,6476,64412
09 ago 202377,1077,4277,1077,4277,421.491
08 ago 202376,0776,7276,0776,7276,72553
07 ago 202376,1276,2176,0876,0876,08712
04 ago 202376,0376,4576,0376,3776,37440
03 ago 202375,6975,6975,4675,5175,511.074
02 ago 202374,0374,0374,0374,0374,03780
01 ago 202375,3475,5675,3475,3475,341.260
31 lug 202375,6375,6375,6275,6375,63786
28 lug 202374,9174,9174,9174,9174,912.746
27 lug 202374,3674,3774,3674,3774,37527
26 lug 202373,5873,6773,5873,5873,58388
25 lug 202373,9373,9373,9373,9373,931.155
24 lug 202373,5173,5273,4773,5273,52135
21 lug 202372,2572,3471,7472,3472,34713
20 lug 202371,6171,6171,5471,5471,54149
19 lug 202371,3671,3671,3671,3671,36212
18 lug 202370,1371,2970,1371,2971,29592
17 lug 202369,7370,6069,7370,1270,12221
14 lug 202371,1071,1470,6470,6870,68544
13 lug 202371,0071,7771,0071,7771,77409
12 lug 202370,8370,8370,5070,8370,83384
11 lug 202370,2270,3370,2270,3370,33460
10 lug 202369,4069,4368,9169,0369,03325
07 lug 202369,0669,0669,0669,0669,06326
06 lug 202368,0868,0868,0868,0868,08205
05 lug 202368,4768,4768,4768,4768,47498
03 lug 202366,7966,7966,7966,7966,7984
30 giu 202367,9067,9067,9067,9067,90306
29 giu 202366,9267,5266,9267,5267,52229
28 giu 202367,4667,4667,4667,4667,46720
27 giu 202367,1167,1166,3066,3066,30957
26 giu 202366,9166,9466,9166,9466,94175
23 giu 202366,1266,6366,1266,6366,63369
22 giu 202366,9467,3666,8666,8666,86332
21 giu 202368,7668,7668,7668,7668,761.100
20 giu 202367,7067,7067,6967,6967,69181
16 giu 202367,7068,3067,7068,3068,30196
15 giu 202366,4267,5366,4267,4867,48419
14 giu 202366,7666,7665,4765,5465,54842
13 giu 202366,3766,3766,1466,3766,37716
12 giu 202364,3864,3864,3864,3864,38222
09 giu 202366,8166,8166,3766,3766,37160
08 giu 202367,3767,4466,6666,9266,92321
07 giu 202368,0168,1367,8367,9067,90256
06 giu 202367,2267,2267,2267,2267,22352
05 giu 202367,8767,9967,5467,5467,54319
02 giu 202367,3367,5667,3367,5567,55112
01 giu 202366,3766,3766,3766,3766,37254
31 mag 202364,8764,8764,8764,8764,87670
30 mag 202365,9865,9865,9865,9865,98453
26 mag 202368,1368,2068,1368,2068,20174
25 mag 202367,4467,4467,4467,4467,44448
24 mag 202369,2269,2269,2269,2269,22287
23 mag 202368,0568,0568,0568,0568,05327
22 mag 202367,3367,3367,3367,3367,33138
19 mag 202367,1467,1467,1467,1467,14141
18 mag 202367,9167,9167,9167,9167,91124
17 mag 202368,3868,3868,3868,3868,38430
16 mag 202366,6166,6166,6166,6166,61135
15 mag 202366,7566,7566,7566,7566,75176
12 mag 202365,8665,8665,8665,8665,86488
11 mag 202366,6266,6266,6266,6266,62717
10 mag 202368,0268,0268,0168,0168,01251
09 mag 202368,6368,6368,6368,6368,6381
08 mag 202367,9767,9767,9767,9767,97408
05 mag 202366,5766,5766,5766,5766,57395
04 mag 202364,5464,5464,5464,5464,54684
03 mag 202365,1065,1065,1065,1065,10236
*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...