Mail

CLX27.NYM - Crude Oil Nov 27

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2023	59,11	59,11	59,11	59,11	59,11	-
30 mag 2023	59,75	59,75	59,75	59,75	59,75	-
29 mag 2023	-	-	-	-	-	-
26 mag 2023	60,83	60,83	60,83	60,83	60,83	-
25 mag 2023	60,31	60,31	60,31	60,31	60,31	-
24 mag 2023	61,33	61,33	61,33	61,33	61,33	-
23 mag 2023	60,73	60,73	60,73	60,73	60,73	-
22 mag 2023	60,31	60,31	60,31	60,31	60,31	-
19 mag 2023	60,39	60,39	60,39	60,39	60,39	-
18 mag 2023	61,75	61,75	61,75	61,75	61,75	-
17 mag 2023	61,72	61,72	61,72	61,72	61,72	-
16 mag 2023	60,67	60,67	60,67	60,67	60,67	-
15 mag 2023	60,71	60,71	60,71	60,71	60,71	-
12 mag 2023	60,32	60,32	60,32	60,32	60,32	-
11 mag 2023	60,64	60,64	60,64	60,64	60,64	-
10 mag 2023	61,68	61,68	61,68	61,68	61,68	-
09 mag 2023	62,03	62,03	62,03	62,03	62,03	-
08 mag 2023	61,41	61,41	61,41	61,41	61,41	-
05 mag 2023	60,58	60,58	60,58	60,58	60,58	-
04 mag 2023	59,49	59,49	59,49	59,49	59,49	-
03 mag 2023	60,43	60,43	60,43	60,43	60,43	-
02 mag 2023	61,42	61,42	61,42	61,42	61,42	-
01 mag 2023	61,99	61,99	61,99	61,99	61,99	-
28 apr 2023	62,69	62,69	62,69	62,69	62,69	-
27 apr 2023	61,58	61,58	61,58	61,58	61,58	-
26 apr 2023	61,90	61,90	61,90	61,90	61,90	-
25 apr 2023	61,91	61,91	61,91	61,91	61,91	-
24 apr 2023	63,06	63,06	63,06	63,06	63,06	-
21 apr 2023	62,79	62,79	62,79	62,79	62,79	-
20 apr 2023	61,32	61,32	61,32	61,32	61,32	-
19 apr 2023	61,90	61,90	61,90	61,90	61,90	-
18 apr 2023	62,22	62,22	62,22	62,22	62,22	-
17 apr 2023	61,78	61,78	61,78	61,78	61,78	-
14 apr 2023	61,68	61,68	61,68	61,68	61,68	-
13 apr 2023	61,49	61,49	61,49	61,49	61,49	-
12 apr 2023	61,50	61,50	61,50	61,50	61,50	-
11 apr 2023	60,93	60,93	60,93	60,93	60,93	-
10 apr 2023	60,56	60,56	60,56	60,56	60,56	-
06 apr 2023	60,87	60,87	60,87	60,87	60,87	-
05 apr 2023	60,95	60,95	60,95	60,95	60,95	-
04 apr 2023	60,77	60,77	60,77	60,77	60,77	-
03 apr 2023	60,73	60,73	60,73	60,73	60,73	-
31 mar 2023	60,82	60,82	60,82	60,82	60,82	-
30 mar 2023	60,90	60,90	60,90	60,90	60,90	-
29 mar 2023	61,27	61,27	61,27	61,27	61,27	-
28 mar 2023	61,26	61,26	61,26	61,26	61,26	-
27 mar 2023	61,15	61,15	61,15	61,15	61,15	-
24 mar 2023	60,48	60,48	60,48	60,48	60,48	-
23 mar 2023	60,52	60,52	60,52	60,52	60,52	-
22 mar 2023	60,41	60,41	60,41	60,41	60,41	-
21 mar 2023	60,36	60,36	60,36	60,36	60,36	-
20 mar 2023	60,32	60,32	60,32	60,32	60,32	-
17 mar 2023	60,17	60,17	60,17	60,17	60,17	-
16 mar 2023	60,02	60,02	60,02	60,02	60,02	200
15 mar 2023	59,30	59,30	59,30	59,30	59,30	-
14 mar 2023	59,98	59,98	59,98	59,98	59,98	-
13 mar 2023	60,22	60,22	60,22	60,22	60,22	-
10 mar 2023	60,70	60,70	60,70	60,70	60,70	-
09 mar 2023	60,62	60,62	60,62	60,62	60,62	-
08 mar 2023	60,65	60,65	60,65	60,65	60,65	-
07 mar 2023	60,58	60,58	60,58	60,58	60,58	-
06 mar 2023	61,60	61,60	61,60	61,60	61,60	-
03 mar 2023	61,48	61,48	61,48	61,48	61,48	-
02 mar 2023	60,69	60,69	60,69	60,69	60,69	-
01 mar 2023	60,54	60,54	60,54	60,54	60,54	-
28 feb 2023	60,28	60,28	60,28	60,28	60,28	-
27 feb 2023	60,90	60,90	60,90	60,90	60,90	-
24 feb 2023	61,66	61,66	61,66	61,66	61,66	-
23 feb 2023	62,04	62,04	62,04	62,04	62,04	-
22 feb 2023	62,21	62,21	62,21	62,21	62,21	-
21 feb 2023	62,31	62,31	62,31	62,31	62,31	-
17 feb 2023	62,01	62,01	62,01	62,01	62,01	-
16 feb 2023	62,79	62,79	62,79	62,79	62,79	-
15 feb 2023	62,60	62,60	62,60	62,60	62,60	-
14 feb 2023	62,28	62,28	62,28	62,28	62,28	-
13 feb 2023	62,24	62,24	62,24	62,24	62,24	-
10 feb 2023	61,43	61,43	61,43	61,43	61,43	-
09 feb 2023	60,93	60,93	60,93	60,93	60,93	-
08 feb 2023	61,10	61,10	61,10	61,10	61,10	-
07 feb 2023	60,55	60,55	60,55	60,55	60,55	-
06 feb 2023	60,47	60,47	60,47	60,47	60,47	-
03 feb 2023	60,04	60,04	60,04	60,04	60,04	-
02 feb 2023	61,09	61,09	61,09	61,09	61,09	-
01 feb 2023	61,18	61,18	61,18	61,18	61,18	-
31 gen 2023	62,00	62,00	62,00	62,00	62,00	-
30 gen 2023	61,14	61,14	61,14	61,14	61,14	-
27 gen 2023	60,94	60,94	60,94	60,94	60,94	-
26 gen 2023	61,33	61,33	61,33	61,33	61,33	-
25 gen 2023	61,61	61,61	61,61	61,61	61,61	-
24 gen 2023	61,93	61,93	61,93	61,93	61,93	-
23 gen 2023	62,68	62,68	62,68	62,68	62,68	-
20 gen 2023	62,21	62,21	62,21	62,21	62,21	-
19 gen 2023	62,06	62,06	62,06	62,06	62,06	-
18 gen 2023	61,46	61,46	61,46	61,46	61,46	-
17 gen 2023	61,72	61,72	61,72	61,72	61,72	-
16 gen 2023	-	-	-	-	-	-
13 gen 2023	63,55	63,55	63,55	63,55	63,55	-
12 gen 2023	63,40	63,40	63,40	63,40	63,40	-
11 gen 2023	63,59	63,59	63,59	63,59	63,59	-
10 gen 2023	62,87	62,87	62,87	62,87	62,87	-
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...