Italia markets open in 57 minutes

Crude Oil Dec 29 (CLZ29.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,20+0,33 (+0,52%)
In data: 09:43AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202464,2064,2064,2064,2064,2067
17 apr 202464,0364,0364,0364,0364,032
16 apr 202464,6864,6864,6864,6864,6860
15 apr 202464,4264,4264,4264,4264,425
12 apr 202464,3064,3064,2064,2964,2929
11 apr 202463,9763,9763,9763,9763,97-
10 apr 202463,8263,8263,8263,8263,82-
09 apr 202463,6363,6363,6363,6363,63-
08 apr 202463,9863,9863,9863,9863,98-
05 apr 202463,9463,9463,9463,9463,94-
04 apr 202464,1564,1564,1564,1564,15-
03 apr 202464,2264,2264,2264,2264,22201
02 apr 202464,1164,1164,1164,1164,11-
01 apr 202464,2464,2464,2464,2464,24-
28 mar 202464,3664,3664,3664,3664,361
27 mar 202464,2564,2564,2564,2564,25-
26 mar 202464,2964,2964,2964,2964,29-
25 mar 202464,2564,2564,2564,2564,25-
22 mar 202464,2064,2063,8663,8663,8648
21 mar 202464,2064,2064,2064,2064,20-
20 mar 202464,3764,3764,3064,3064,306
19 mar 202464,5664,5664,5664,5664,56-
18 mar 202464,5664,5664,5664,5664,56-
15 mar 202464,6664,6664,6664,6664,661
14 mar 202464,4964,4964,4964,4964,49-
13 mar 202464,4164,4164,4164,4164,41-
12 mar 202464,0064,0064,0064,0064,00-
11 mar 202464,0964,0964,0964,0964,09-
08 mar 202463,5763,7363,5763,7363,7318
07 mar 202463,9263,9263,9263,9263,92-
06 mar 202463,8063,8063,7963,7963,791
05 mar 202464,0064,0064,0064,0064,00-
04 mar 202464,1064,6264,1064,6264,624
01 mar 202463,7363,7363,7363,7363,73-
29 feb 202463,9763,9763,9763,9763,9710
28 feb 202464,1064,1064,0864,0864,08230
27 feb 202464,1764,1764,1064,1164,114
26 feb 202463,9963,9963,9963,9963,99-
23 feb 202463,9663,9663,9663,9663,9625
22 feb 202464,1464,1464,1464,1464,143
21 feb 202463,8763,8763,8763,8763,87-
20 feb 202463,8463,8463,8463,8463,84-
16 feb 202464,7864,7864,7864,7864,7820
15 feb 202464,6964,6964,6964,6964,6928
14 feb 202464,5564,5564,5564,5564,55101
13 feb 202464,9964,9964,9964,9964,99-
12 feb 202464,5064,6664,5064,6664,6675
09 feb 202464,2864,2864,2864,2864,283
08 feb 202463,9663,9663,9663,9663,966
07 feb 202463,4463,4463,4463,4463,44110
06 feb 202463,1363,1363,1363,1363,13-
05 feb 202463,3363,3363,3363,3363,33147
02 feb 202462,7662,7662,7662,7662,76351
01 feb 202463,2363,2363,2363,2363,23200
31 gen 202464,1064,1064,1064,1064,10-
30 gen 202464,5464,5464,5464,5464,544
29 gen 202463,8763,8763,8763,8763,8750
26 gen 202463,9864,3863,9864,3864,385
25 gen 202463,8963,8963,8963,8963,898
24 gen 202463,4963,4963,4963,4963,49-
23 gen 202463,1963,1963,1963,1963,19-
22 gen 202463,2363,2363,2363,2363,2310
19 gen 202462,4462,4462,4462,4462,44-
18 gen 202462,9562,9562,9562,9562,95-
17 gen 202462,6162,6162,6162,6162,61-
16 gen 202462,6662,6662,6662,6662,66-
12 gen 202463,0163,0163,0163,0163,01-
11 gen 202462,3162,3162,3162,3162,3150
10 gen 202461,9461,9461,9461,9461,948
09 gen 202461,8461,8461,8461,8461,84-
08 gen 202461,7561,7561,7561,7561,7513
05 gen 202462,0162,0162,0162,0162,011
04 gen 202461,7661,7661,7661,7661,76-
03 gen 202462,0062,0062,0062,0062,002
02 gen 202461,2461,2461,2461,2461,24-
29 dic 202361,1361,1361,1361,1361,13-
28 dic 202361,4761,4761,3461,3461,3452
27 dic 202362,0362,0362,0362,0362,03-
26 dic 202362,1062,1062,1062,1062,1038
22 dic 202362,0262,0262,0262,0262,02-
21 dic 202363,1763,1762,6962,6962,6914
20 dic 202363,3263,3263,3263,3263,32-
19 dic 202363,4763,4763,4763,4763,47-
18 dic 202364,0064,0063,2863,2863,2812
15 dic 202363,3363,3363,3363,3363,33-
14 dic 202363,4163,4163,4163,4163,4135
13 dic 202362,5662,5662,5662,5662,56100
12 dic 202361,9261,9261,9261,9261,92300
11 dic 202362,6362,6362,6362,6362,6350
08 dic 202362,3862,3862,3862,3862,38-
07 dic 202361,6961,6961,6961,6961,69-
06 dic 202361,5661,5661,5661,5661,561
05 dic 202361,1761,1761,1761,1761,17-
04 dic 202361,3661,3661,3661,3661,36100
01 dic 202361,0361,0361,0361,0361,031
30 nov 202361,4361,4361,4361,4361,43102
29 nov 202362,0062,0062,0062,0062,006
28 nov 202361,4261,4261,4261,4261,42-
27 nov 202360,9760,9760,9760,9760,97-
24 nov 202361,1961,1961,1961,1961,19-
*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...