Italia markets closed

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,07-0,15 (-0,23%)
Alla chiusura: 04:37PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202466,4166,4165,3165,9365,931.280
25 lug 202465,5266,3165,4766,2266,221.280
24 lug 202465,6566,1565,6565,9565,953.888
23 lug 202466,4766,4765,5665,5665,561.051
22 lug 202466,4066,4666,2766,3866,38403
19 lug 202466,1866,2766,1566,1566,15622
18 lug 202467,2667,2667,2667,2667,26533
17 lug 202467,2567,2567,2567,2567,25599
16 lug 202466,6967,1766,6966,9866,98506
15 lug 202467,4667,4667,3667,3667,36295
12 lug 202467,5367,5967,4167,5967,591.415
11 lug 202467,6067,6067,5267,5267,52708
10 lug 202467,4267,6867,4267,6867,68844
09 lug 202467,6167,6167,6167,6167,61437
08 lug 202467,9068,2567,9068,2568,25570
05 lug 202468,2168,2568,2168,2168,21504
03 lug 202468,5368,5368,3768,5368,53772
02 lug 202468,1468,3068,1168,1168,111.113
01 lug 202467,7268,1467,7268,1468,14969
28 giu 202467,7167,7167,0167,3067,301.367
27 giu 202467,5367,6367,3367,4567,45423
26 giu 202467,7367,7367,6367,6367,63587
25 giu 202467,3667,3667,3667,3667,36679
24 giu 202467,6067,6067,5567,5567,55909
21 giu 202467,3767,4067,1067,1067,10472
20 giu 202467,4067,4067,4067,4067,401.000
18 giu 202466,8567,2166,5067,2167,211.743
17 giu 202466,3466,3466,3466,3466,341.626
14 giu 202466,8366,8366,5666,5666,56401
13 giu 202466,9566,9566,7566,8266,82594
12 giu 202467,2567,3666,8066,8066,801.042
11 giu 202466,3066,7666,3066,7666,761.462
10 giu 202465,7866,2965,7866,2966,291.027
07 giu 202464,9265,5064,9265,4965,49651
06 giu 202465,0065,0864,8664,8664,861.260
05 giu 202464,4864,5064,3864,3864,381.959
04 giu 202465,3065,3064,3264,3264,322.186
03 giu 202466,7767,0165,5665,5665,561.862
31 mag 202466,5266,7766,5266,7566,752.487
30 mag 202466,7166,7166,3266,3266,32683
29 mag 202466,6666,6666,5466,6666,66415
28 mag 202466,6966,7966,6966,7966,791.851
24 mag 202465,9865,9865,9865,9865,98376
23 mag 202466,0166,0165,9665,9665,961.557
22 mag 202466,4266,4266,1566,1666,16681
21 mag 202466,9466,9466,9466,9466,94984
20 mag 202467,0067,0067,0067,0067,00702
17 mag 202466,6966,6966,6966,6966,69783
16 mag 202466,3466,3466,3466,3466,34995
15 mag 202466,0466,0466,0466,0466,041.075
14 mag 202465,8865,8865,8865,8865,88905
13 mag 202465,8065,8065,7665,7665,76241
10 mag 202466,0366,0365,6165,6165,61195
09 mag 202465,9465,9465,9465,9465,94338
08 mag 202465,4065,7865,4065,7865,781.271
07 mag 202466,1466,1466,1466,1466,14813
06 mag 202466,4166,4166,4166,4166,41646
03 mag 202466,2866,4566,1766,1766,17756
02 mag 202466,0066,0065,8165,9165,91929
01 mag 202465,8565,9065,3165,4965,491.996
30 apr 202466,9766,9766,8566,8566,851.946
29 apr 202467,1167,1167,1167,1167,11385
26 apr 202467,4667,4667,4667,4667,46476
25 apr 202467,0067,2467,0067,2467,24616
24 apr 202466,9867,1066,8067,1067,101.199
23 apr 202466,8166,9066,6966,7366,73532
22 apr 202466,4866,4866,4866,4866,48457
19 apr 202466,5266,7566,5266,5666,56979
18 apr 202466,9666,9666,7166,7166,711.085
17 apr 202467,7967,7966,8466,8466,84909
16 apr 202467,5567,6467,5567,6467,64973
15 apr 202467,3067,3067,3067,3067,301.895
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
*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...