Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.555,72 -671,23 (-2,56%)
Crude Oil Nov 27 (CLX27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 06:30AM EDT. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 gen 2023 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
| 06 gen 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 05 gen 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 04 gen 2023 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 03 gen 2023 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 02 gen 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
| 29 dic 2022 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 28 dic 2022 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 27 dic 2022 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 22 dic 2022 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 21 dic 2022 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 20 dic 2022 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 19 dic 2022 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 16 dic 2022 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 15 dic 2022 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 14 dic 2022 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 13 dic 2022 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
| 12 dic 2022 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 09 dic 2022 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 08 dic 2022 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 07 dic 2022 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 06 dic 2022 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
| 05 dic 2022 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
| 02 dic 2022 | 65,73 | 65,73 | 65,73 | 65,73 | 65,73 | - |
| 01 dic 2022 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
| 30 nov 2022 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
| 29 nov 2022 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
| 28 nov 2022 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 25 nov 2022 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 23 nov 2022 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 22 nov 2022 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 21 nov 2022 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
| 18 nov 2022 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 17 nov 2022 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
| 16 nov 2022 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
| 15 nov 2022 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
| 14 nov 2022 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 11 nov 2022 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
| 10 nov 2022 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | 300 |
| 09 nov 2022 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 08 nov 2022 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
| 07 nov 2022 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 04 nov 2022 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 03 nov 2022 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
