Italia markets closed

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,20+0,26 (+0,36%)
In data: 12:09PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202471,9471,9471,9471,9471,9472
26 mar 202471,9871,9871,9871,9871,9872
25 mar 202472,0872,0872,0872,0872,08144
22 mar 202471,3471,3471,3471,3471,342
21 mar 202471,7871,7871,7871,7871,7824
20 mar 202471,7371,7371,7371,7371,7351
19 mar 202472,2172,3172,2072,3172,311.206
18 mar 202471,7672,0971,6772,0972,09102
15 mar 202471,5771,5771,5771,5771,57125
14 mar 202471,3271,3271,3271,3271,32393
13 mar 202470,6970,6970,6970,6970,6982
12 mar 202469,6269,6269,6269,6269,6246
11 mar 202469,7869,7869,7869,7869,7814
08 mar 202469,2969,2969,2969,2969,2933
07 mar 202469,7669,7669,7669,7669,76177
06 mar 202469,8769,8769,6069,6069,60250
05 mar 202469,2069,3169,2069,3169,3150
04 mar 202469,8869,8869,8869,8869,88141
01 mar 202469,6069,6069,6069,6069,60223
29 feb 202469,1569,1569,1569,1569,15109
28 feb 202469,3769,3769,3769,3769,37107
27 feb 202468,5769,6668,5769,6669,66636
26 feb 202468,9469,3668,4869,2269,22193
23 feb 202468,7968,7968,7568,7668,76124
22 feb 202469,0769,7069,0769,6969,69237
21 feb 202469,2969,4769,2969,3569,3579
20 feb 202469,6070,0769,1069,1269,12163
16 feb 202469,9970,0469,9970,0470,04221
15 feb 202469,7669,7669,7669,7669,7696
14 feb 202469,8069,9169,2869,2869,28114
13 feb 202470,0270,0269,9869,9869,9890
12 feb 202469,6969,7969,6969,7969,79251
09 feb 202469,5269,6869,5269,6869,68235
08 feb 202469,2269,2269,2269,2269,22425
07 feb 202467,9368,0567,9368,0568,05208
06 feb 202467,6767,6767,6767,6767,67309
05 feb 202467,3067,5467,2567,5467,54112
02 feb 202467,0967,0966,9466,9466,94277
01 feb 202468,9068,9067,6567,7767,77387
31 gen 202469,2169,2169,2169,2169,212.811
30 gen 202470,4470,4470,4470,4470,442.597
29 gen 202469,7469,7469,7469,7469,7482
26 gen 202470,5370,5370,5370,5370,536
25 gen 202470,0470,0470,0470,0470,04149
24 gen 202468,8868,8868,8868,8868,8848
23 gen 202469,2669,2668,5368,5568,5540
22 gen 202468,7968,7968,7968,7968,7913
19 gen 202468,1068,1067,5567,5567,556
18 gen 202468,1668,1668,1668,1668,1611
17 gen 202467,4267,4267,4267,4267,425
16 gen 202467,6067,6067,6067,6067,60100
12 gen 202468,0368,0368,0368,0368,03-
11 gen 202467,2767,2767,2767,2767,27150
10 gen 202466,4366,8366,4366,8366,83153
09 gen 202467,1167,1167,1167,1167,11-
08 gen 202466,5666,5666,5666,5666,5619
05 gen 202468,1868,1868,1868,1868,1812
04 gen 202467,4667,4667,4667,4667,464
03 gen 202467,4168,0467,4168,0468,0418
02 gen 202466,6266,6266,6266,6266,62300
29 dic 202367,3867,3867,1167,1167,1159
28 dic 202367,3167,3167,3167,3167,31573
27 dic 202368,8868,8868,8868,8868,8853
26 dic 202369,3069,3069,3069,3069,3061
22 dic 202368,4168,4168,4168,4168,41583
21 dic 202369,1869,1869,1869,1869,189
20 dic 202369,7469,7469,7469,7469,7415
19 dic 202369,9669,9669,9669,9669,96182
18 dic 202369,3169,3169,3169,3169,3182
15 dic 202368,7768,7768,7768,7768,7714
14 dic 202368,9068,9068,9068,9068,9034
13 dic 202367,4667,4667,4667,4667,4618
12 dic 202366,5766,5766,5766,5766,57-
11 dic 202368,2068,2068,2068,2068,20100
08 dic 202367,7567,7567,7567,7567,753
07 dic 202366,7566,7566,7566,7566,75-
06 dic 202366,8166,8166,8166,8166,81319
05 dic 202368,3268,3268,3268,3268,3242
04 dic 202368,9768,9768,9768,9768,9728
01 dic 202368,7068,7068,7068,7068,7043
30 nov 202369,6169,6169,6169,6169,6111
29 nov 202371,0171,0371,0171,0371,03732
28 nov 202370,1470,1470,1470,1470,14-
27 nov 202369,4069,4069,4069,4069,40-
24 nov 202369,7569,7569,7569,7569,75103
23 nov 2023------
22 nov 202370,5570,5570,5570,5570,5584
21 nov 202371,1071,1071,1071,1071,102
20 nov 202371,2271,2271,2271,2271,22263
17 nov 202370,1970,1970,1970,1970,1910
16 nov 202368,2268,2268,2268,2268,22397
15 nov 202370,4870,4870,4870,4870,481.453
14 nov 202370,8170,8170,8170,8170,8128
13 nov 202371,1971,1971,1971,1971,192
10 nov 202370,4870,4870,4870,4870,481
09 nov 202369,5569,5569,5569,5569,55-
08 nov 202369,0669,0669,0669,0669,0620
07 nov 202370,2370,2370,2370,2370,233
06 nov 202372,7672,7672,7672,7672,76-
03 nov 202372,0172,0172,0172,0172,017
*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...