Italia markets open in 3 hours 10 minutes

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,10-0,20 (-0,30%)
In data: 11:34AM EDT. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202467,3067,3067,3067,3067,301.477
12 apr 202467,0067,2667,0067,0067,001.477
11 apr 202466,7566,7566,5166,6166,61670
10 apr 202466,1566,4666,1566,4666,46493
09 apr 202466,7566,7966,2266,2266,22323
08 apr 202466,6366,9566,5866,5866,581.613
05 apr 202466,4366,7466,4366,6266,621.906
04 apr 202466,7066,7866,5366,7866,78461
03 apr 202466,6566,6966,4166,6966,691.142
02 apr 202466,3566,4966,2166,3866,381.043
01 apr 202466,2866,3666,2566,3666,36465
28 mar 202466,5066,5066,2566,3966,39443
27 mar 202465,8566,0965,8366,0966,09378
26 mar 202466,1066,1066,1066,1066,10420
25 mar 202465,8966,1865,8566,0966,09388
22 mar 202465,6065,7965,6065,6665,66358
21 mar 202465,8866,0065,6365,9165,911.009
20 mar 202466,3466,3465,6865,9565,952.236
19 mar 202466,2866,2866,2866,2866,28317
18 mar 202466,1366,1366,1366,1366,13236
15 mar 202466,0066,0566,0066,0566,05305
14 mar 202465,5065,7565,5065,7565,75471
13 mar 202465,5665,5665,5665,5665,56178
12 mar 202465,2365,2365,0365,0365,0368
11 mar 202464,7365,1164,5265,1165,11812
08 mar 202464,4964,6164,4964,6164,61194
07 mar 202464,7064,9464,7064,9464,94228
06 mar 202464,7164,7164,7164,7164,71401
05 mar 202465,2165,2164,7064,7964,79555
04 mar 202464,4265,4064,4265,4065,40406
01 mar 202464,9064,9064,6364,6364,63370
29 feb 202464,6964,6964,6964,6964,69235
28 feb 202464,8464,8464,8464,8464,84360
27 feb 202464,5264,9664,4264,9164,91227
26 feb 202464,7564,8364,7064,7064,70301
23 feb 202464,6264,7964,0264,6064,60709
22 feb 202464,6264,8864,3464,8864,88572
21 feb 202464,4564,6564,4564,6564,65247
20 feb 202464,5464,5464,5464,5464,54375
16 feb 202464,9265,3864,9265,3865,38335
15 feb 202465,6065,6465,2265,2265,22832
14 feb 202465,0565,0565,0565,0565,05418
13 feb 202465,3565,6065,3565,5765,57268
12 feb 202465,2465,2465,2465,2465,24325
09 feb 202464,9964,9964,9964,9964,99266
08 feb 202464,2064,6563,9064,5964,59577
07 feb 202463,4263,9163,4263,9163,91803
06 feb 202464,0264,0263,6363,6363,63408
05 feb 202463,4363,8063,4363,7863,78862
02 feb 202464,0564,0563,1163,3463,341.642
01 feb 202463,7964,0063,7963,8963,891.371
31 gen 202464,8464,9964,8164,9964,99986
30 gen 202465,7565,7565,6365,6365,63418
29 gen 202465,5765,5765,0265,0265,02241
26 gen 202465,0065,5765,0065,5765,57372
25 gen 202464,9565,2564,9565,0765,07540
24 gen 202464,5764,5764,5764,5764,57212
23 gen 202464,3064,3064,3064,3064,30145
22 gen 202464,3464,3464,3464,3464,34212
19 gen 202463,4763,4763,4763,4763,47117
18 gen 202463,9663,9663,9663,9663,96239
17 gen 202463,5763,5763,5763,5763,57340
16 gen 202463,9363,9363,6563,6763,67429
12 gen 202464,3064,4063,8964,0764,072.051
11 gen 202463,8063,8063,3263,3263,32423
10 gen 202462,9563,0062,9562,9962,99551
09 gen 202463,0263,0263,0263,0263,02545
08 gen 202462,8563,0062,7762,8762,87904
05 gen 202463,5463,5463,4563,5463,54363
04 gen 202462,9263,2462,6163,2463,24536
03 gen 202463,9063,9063,5263,5263,52859
02 gen 202463,3563,5762,6762,6962,69498
29 dic 202362,8063,0562,5362,6862,68373
28 dic 202363,4063,4062,9162,9162,91790
27 dic 202363,7663,7663,7663,7663,76529
26 dic 202363,6564,6463,6563,8563,85371
22 dic 202364,0264,0263,6063,6463,64677
21 dic 202364,0764,3363,9764,3364,33595
20 dic 202364,9664,9664,9664,9664,96217
19 dic 202365,1465,1465,1465,1465,14875
18 dic 202364,8564,8564,8564,8564,85529
15 dic 202364,6764,7764,6764,7764,77308
14 dic 202364,8664,8664,8664,8664,861.089
13 dic 202363,8663,9463,8663,9463,94865
12 dic 202363,7763,7763,2363,3663,361.530
11 dic 202364,2964,2964,2964,2964,29876
08 dic 202364,1164,1164,0264,0264,021.097
07 dic 202363,5563,5563,3463,3463,34176
06 dic 202363,5363,5363,0063,2663,262.018
05 dic 202363,9364,2163,5063,6963,69308
04 dic 202363,8964,1863,8963,9463,94665
01 dic 202364,7064,8063,6163,6163,61234
30 nov 202365,0565,0563,6764,1964,19915
29 nov 202364,9864,9864,5264,9464,94261
28 nov 202364,2764,7164,1764,3464,34301
27 nov 202363,8963,8963,8963,8963,89242
24 nov 202364,2064,2064,1864,1864,18206
23 nov 2023------
22 nov 202364,3765,1963,5764,7664,76591
21 nov 202365,3065,3065,0065,1965,19382
*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...