Yahoo

Mail

Italia markets closed

Dow Jones
32.729,92
+12,32(+0,04%)
Nasdaq
11.988,03
+61,79(+0,52%)
Nikkei 225
27.782,93
-100,85(-0,36%)
EUR/USD
1,0903
+0,0056(+0,51%)
Bitcoin EUR
25.915,54
+55,99(+0,22%)
CMC Crypto 200
614,61
-4,63(-0,75%)

Crude Oil Dec 27 (CLZ27.NYM)

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

Aggiungi a watchlist

61,35

+0,21

(+0,34%)

Al 12:14PM EDT. Mercato aperto.

Periodo di tempo:

30 mar 2022 - 30 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 mar 2023	61,31	61,35	61,31	61,35	61,35	30
29 mar 2023	61,13	61,39	61,00	61,14	61,14	402
28 mar 2023	61,25	61,39	61,13	61,13	61,13	402
27 mar 2023	60,23	61,02	60,23	61,02	61,02	710
24 mar 2023	60,39	60,39	60,31	60,39	60,39	129
23 mar 2023	60,49	60,49	60,43	60,43	60,43	80
22 mar 2023	60,31	60,31	60,31	60,31	60,31	41
21 mar 2023	60,26	60,35	59,99	60,27	60,27	550
20 mar 2023	60,25	60,25	60,24	60,24	60,24	331
17 mar 2023	60,11	60,28	60,10	60,10	60,10	215
16 mar 2023	59,80	59,94	58,89	59,94	59,94	564
15 mar 2023	60,20	60,20	58,88	59,22	59,22	801
14 mar 2023	60,14	60,14	59,86	59,86	59,86	487
13 mar 2023	59,58	60,07	59,58	60,07	60,07	423
10 mar 2023	60,54	60,54	60,54	60,54	60,54	140
09 mar 2023	61,44	61,44	60,46	60,46	60,46	517
08 mar 2023	60,50	60,50	60,47	60,47	60,47	208
07 mar 2023	60,39	60,39	60,39	60,39	60,39	383
06 mar 2023	61,39	61,39	61,39	61,39	61,39	216
03 mar 2023	60,27	61,27	60,27	61,27	61,27	209
02 mar 2023	60,47	60,96	60,31	60,49	60,49	119
01 mar 2023	60,00	60,45	60,00	60,35	60,35	403
28 feb 2023	61,25	61,25	60,00	60,09	60,09	274
27 feb 2023	61,25	61,25	60,67	60,72	60,72	22
24 feb 2023	61,73	61,73	61,25	61,48	61,48	40
23 feb 2023	62,30	62,30	61,87	61,87	61,87	401
22 feb 2023	62,06	62,06	62,06	62,06	62,06	143
21 feb 2023	62,26	62,26	62,08	62,14	62,14	13
17 feb 2023	61,88	61,88	61,68	61,84	61,84	179
16 feb 2023	62,17	62,61	62,17	62,61	62,61	49
15 feb 2023	62,34	62,41	62,34	62,41	62,41	22
14 feb 2023	62,09	62,09	62,09	62,09	62,09	118
13 feb 2023	62,05	62,05	62,05	62,05	62,05	3
10 feb 2023	61,24	61,24	61,24	61,24	61,24	168
09 feb 2023	60,88	60,88	60,71	60,75	60,75	913
08 feb 2023	60,71	60,92	60,62	60,92	60,92	380
07 feb 2023	60,38	60,60	60,38	60,38	60,38	603
06 feb 2023	60,32	60,32	60,32	60,32	60,32	743
03 feb 2023	60,30	60,30	59,70	59,90	59,90	899
02 feb 2023	60,94	61,30	60,94	60,94	60,94	402
01 feb 2023	60,57	61,03	60,57	61,03	61,03	564
31 gen 2023	61,44	61,85	61,44	61,82	61,82	186
30 gen 2023	61,53	61,53	60,88	60,96	60,96	530
27 gen 2023	61,15	61,20	60,74	60,74	60,74	433
26 gen 2023	61,50	61,50	61,10	61,13	61,13	278
25 gen 2023	61,42	61,42	61,42	61,42	61,42	17
24 gen 2023	61,74	61,74	61,74	61,74	61,74	211
23 gen 2023	62,10	62,48	62,10	62,48	62,48	236
20 gen 2023	62,00	62,02	62,00	62,02	62,02	151
19 gen 2023	61,26	62,40	61,26	61,88	61,88	106
18 gen 2023	61,29	61,29	61,29	61,29	61,29	472
17 gen 2023	63,10	63,10	61,55	61,55	61,55	118
16 gen 2023	-	-	-	-	-	-
13 gen 2023	63,39	63,39	63,39	63,39	63,39	3
12 gen 2023	63,25	63,25	63,25	63,25	63,25	56
11 gen 2023	63,44	63,44	63,44	63,44	63,44	48
10 gen 2023	62,73	62,73	62,73	62,73	62,73	26
09 gen 2023	62,96	62,96	62,96	62,96	62,96	200
06 gen 2023	61,95	62,14	61,75	62,14	62,14	124
05 gen 2023	62,12	62,12	61,98	61,98	61,98	326
04 gen 2023	62,04	62,04	62,04	62,04	62,04	260
03 gen 2023	61,99	61,99	61,99	61,99	61,99	55
02 gen 2023	-	-	-	-	-	-
30 dic 2022	63,11	63,11	63,11	63,11	63,11	57
29 dic 2022	62,12	62,12	62,12	62,12	62,12	135
28 dic 2022	62,79	62,79	62,79	62,79	62,79	153
27 dic 2022	62,18	62,18	62,18	62,18	62,18	22
26 dic 2022	-	-	-	-	-	-
23 dic 2022	62,12	62,12	62,12	62,12	62,12	80
22 dic 2022	60,87	61,34	60,87	61,34	61,34	17
21 dic 2022	61,88	61,88	61,88	61,88	61,88	62
20 dic 2022	62,15	62,15	62,15	62,15	62,15	-
19 dic 2022	61,60	61,60	61,60	61,60	61,60	-
16 dic 2022	61,03	61,20	61,03	61,20	61,20	89
15 dic 2022	61,31	61,31	61,31	61,31	61,31	28
14 dic 2022	62,53	62,53	62,53	62,53	62,53	103
13 dic 2022	62,77	62,77	62,77	62,77	62,77	127
12 dic 2022	63,53	63,53	63,53	63,53	63,53	4
09 dic 2022	62,64	62,64	62,64	62,64	62,64	55
08 dic 2022	62,12	62,12	61,90	61,90	61,90	117
07 dic 2022	62,38	62,38	62,38	62,38	62,38	289
06 dic 2022	64,22	64,22	63,46	63,46	63,46	51
05 dic 2022	65,77	66,00	64,77	64,77	64,77	110
02 dic 2022	65,58	65,58	65,58	65,58	65,58	5
01 dic 2022	64,22	64,94	64,22	64,94	64,94	50
30 nov 2022	64,37	64,92	64,37	64,92	64,92	349
29 nov 2022	64,26	64,32	64,26	64,32	64,32	367
28 nov 2022	64,21	64,21	64,21	64,21	64,21	135
25 nov 2022	63,49	63,49	63,49	63,49	63,49	73
23 nov 2022	63,69	63,69	63,69	63,69	63,69	80
22 nov 2022	63,83	63,83	63,83	63,83	63,83	89
21 nov 2022	63,00	64,05	63,00	64,05	64,05	210
18 nov 2022	63,10	63,31	63,10	63,31	63,31	309
17 nov 2022	63,89	63,89	63,89	63,89	63,89	70
16 nov 2022	63,49	63,49	63,49	63,49	63,49	48
15 nov 2022	64,94	64,94	64,94	64,94	64,94	27
14 nov 2022	63,62	63,62	63,62	63,62	63,62	187
11 nov 2022	63,60	63,60	63,60	63,60	63,60	153
10 nov 2022	62,26	62,26	62,26	62,26	62,26	652
09 nov 2022	62,52	62,52	62,52	62,52	62,52	2
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...

Dow Jones32.729,92+12,32(+0,04%)

Nasdaq 11.988,03+61,79(+0,52%)

Nikkei 22527.782,93-100,85(-0,36%)

EUR/USD1,0903+0,0056(+0,51%)

Bitcoin EUR25.915,54+55,99(+0,22%)

CMC Crypto 200614,61-4,63(-0,75%)

Crude Oil Dec 27 (CLZ27.NYM)

Dow Jones
32.729,92
+12,32(+0,04%)

Nasdaq
11.988,03
+61,79(+0,52%)

Nikkei 225
27.782,93
-100,85(-0,36%)

EUR/USD
1,0903
+0,0056(+0,51%)

Bitcoin EUR
25.915,54
+55,99(+0,22%)

CMC Crypto 200
614,61
-4,63(-0,75%)