Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
60.899,63 -538,33 (-0,88%)
Cash-Settled Cheese Futures,Jul (CSCN24.CME)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:08PM EDT. Mercato aperto.
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 2,0220 | 2,0500 | 2,0140 | 2,0450 | 2,0450 | 177 |
| 16 mag 2024 | 2,0020 | 2,0380 | 1,9970 | 2,0250 | 2,0250 | 173 |
| 15 mag 2024 | 1,9960 | 2,0050 | 1,9620 | 2,0020 | 2,0020 | 195 |
| 14 mag 2024 | 2,0480 | 2,0670 | 1,9900 | 1,9940 | 1,9940 | 119 |
| 13 mag 2024 | 2,0120 | 2,0300 | 2,0060 | 2,0290 | 2,0290 | 158 |
| 10 mag 2024 | 1,9960 | 2,0030 | 1,9940 | 2,0000 | 2,0000 | 39 |
| 09 mag 2024 | 2,0100 | 2,0200 | 1,9940 | 2,0040 | 2,0040 | 138 |
| 08 mag 2024 | 1,9500 | 2,0100 | 1,9500 | 2,0100 | 2,0100 | 120 |
| 07 mag 2024 | 1,9470 | 1,9470 | 1,9310 | 1,9350 | 1,9350 | 37 |
| 06 mag 2024 | 1,9500 | 1,9570 | 1,9400 | 1,9470 | 1,9470 | 74 |
| 03 mag 2024 | 1,9340 | 1,9580 | 1,9340 | 1,9400 | 1,9400 | 98 |
| 02 mag 2024 | 1,8950 | 1,9260 | 1,8950 | 1,9240 | 1,9240 | 155 |
| 01 mag 2024 | 1,9100 | 1,9100 | 1,8940 | 1,8980 | 1,8980 | 151 |
| 30 apr 2024 | 1,8720 | 1,9090 | 1,8720 | 1,9050 | 1,9050 | 33 |
| 29 apr 2024 | 1,8680 | 1,8680 | 1,8570 | 1,8570 | 1,8570 | 5 |
| 26 apr 2024 | 1,8750 | 1,8800 | 1,8380 | 1,8530 | 1,8530 | 66 |
| 25 apr 2024 | 1,8490 | 1,8680 | 1,8450 | 1,8650 | 1,8650 | 30 |
| 24 apr 2024 | 1,8370 | 1,8410 | 1,8270 | 1,8400 | 1,8400 | 67 |
| 23 apr 2024 | 1,8760 | 1,8760 | 1,8450 | 1,8560 | 1,8560 | 34 |
| 22 apr 2024 | 1,8550 | 1,8810 | 1,8480 | 1,8790 | 1,8790 | 123 |
| 19 apr 2024 | 1,8200 | 1,8380 | 1,8150 | 1,8360 | 1,8360 | 46 |
| 18 apr 2024 | 1,8160 | 1,8240 | 1,8060 | 1,8060 | 1,8060 | 47 |
| 17 apr 2024 | 1,7910 | 1,8060 | 1,7910 | 1,8060 | 1,8060 | 33 |
| 16 apr 2024 | 1,8130 | 1,8200 | 1,8060 | 1,8120 | 1,8120 | 22 |
| 15 apr 2024 | 1,7700 | 1,7880 | 1,7700 | 1,7880 | 1,7880 | 3 |
| 12 apr 2024 | 1,7450 | 1,7590 | 1,7450 | 1,7550 | 1,7550 | 75 |
| 11 apr 2024 | 1,7660 | 1,7700 | 1,7450 | 1,7450 | 1,7450 | 117 |
| 10 apr 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 11 |
| 09 apr 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | 50 |
| 08 apr 2024 | 1,7670 | 1,7820 | 1,7670 | 1,7820 | 1,7820 | 55 |
| 05 apr 2024 | 1,7250 | 1,7540 | 1,7250 | 1,7450 | 1,7450 | 148 |
| 04 apr 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7250 | 1,7250 | 32 |
| 03 apr 2024 | 1,7400 | 1,7400 | 1,7230 | 1,7230 | 1,7230 | 150 |
| 02 apr 2024 | 1,7310 | 1,7350 | 1,7300 | 1,7320 | 1,7320 | 180 |
| 01 apr 2024 | 1,7420 | 1,7420 | 1,7350 | 1,7360 | 1,7360 | 34 |
| 28 mar 2024 | 1,7350 | 1,7500 | 1,7350 | 1,7420 | 1,7420 | 26 |
| 27 mar 2024 | 1,7700 | 1,7700 | 1,7470 | 1,7480 | 1,7480 | 91 |
| 26 mar 2024 | 1,7800 | 1,7840 | 1,7660 | 1,7660 | 1,7660 | 90 |
| 25 mar 2024 | 1,7650 | 1,7860 | 1,7650 | 1,7670 | 1,7670 | 32 |
| 22 mar 2024 | 1,7800 | 1,7800 | 1,7630 | 1,7670 | 1,7670 | 35 |
| 21 mar 2024 | 1,7920 | 1,7920 | 1,7700 | 1,7800 | 1,7800 | 69 |
| 20 mar 2024 | 1,8110 | 1,8110 | 1,7920 | 1,8060 | 1,8060 | 57 |
| 19 mar 2024 | 1,8000 | 1,8080 | 1,8000 | 1,8000 | 1,8000 | 3 |
| 18 mar 2024 | 1,7840 | 1,7840 | 1,7800 | 1,7800 | 1,7800 | 7 |
| 15 mar 2024 | 1,7800 | 1,7810 | 1,7700 | 1,7770 | 1,7770 | 155 |
| 14 mar 2024 | 1,8080 | 1,8080 | 1,7800 | 1,7800 | 1,7800 | 21 |
| 13 mar 2024 | 1,7800 | 1,7880 | 1,7800 | 1,7880 | 1,7880 | 31 |
| 12 mar 2024 | 1,7570 | 1,7570 | 1,7510 | 1,7510 | 1,7510 | 69 |
| 11 mar 2024 | 1,7680 | 1,7730 | 1,7600 | 1,7600 | 1,7600 | 40 |
| 08 mar 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 11 |
| 07 mar 2024 | 1,7770 | 1,7770 | 1,7630 | 1,7630 | 1,7630 | 53 |
| 06 mar 2024 | 1,7920 | 1,7950 | 1,7800 | 1,7820 | 1,7820 | 104 |
| 05 mar 2024 | 1,8010 | 1,8010 | 1,7950 | 1,7950 | 1,7950 | 65 |
| 04 mar 2024 | 1,8070 | 1,8070 | 1,7970 | 1,8000 | 1,8000 | 220 |
| 01 mar 2024 | 1,8050 | 1,8120 | 1,8050 | 1,8070 | 1,8070 | 8 |
| 29 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 103 |
| 28 feb 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 10 |
| 27 feb 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 18 |
| 26 feb 2024 | 1,8350 | 1,8360 | 1,8350 | 1,8350 | 1,8350 | 24 |
| 23 feb 2024 | 1,8220 | 1,8240 | 1,8220 | 1,8240 | 1,8240 | 5 |
| 22 feb 2024 | 1,8250 | 1,8330 | 1,8250 | 1,8260 | 1,8260 | 30 |
| 21 feb 2024 | 1,8100 | 1,8100 | 1,8040 | 1,8040 | 1,8040 | 15 |
| 20 feb 2024 | 1,8140 | 1,8140 | 1,8120 | 1,8120 | 1,8120 | 11 |
| 16 feb 2024 | 1,8120 | 1,8150 | 1,8090 | 1,8100 | 1,8100 | 11 |
| 15 feb 2024 | 1,7970 | 1,8100 | 1,7970 | 1,8100 | 1,8100 | 60 |
| 14 feb 2024 | 1,8190 | 1,8200 | 1,8000 | 1,8000 | 1,8000 | 59 |
| 13 feb 2024 | 1,8250 | 1,8250 | 1,8200 | 1,8200 | 1,8200 | 111 |
| 12 feb 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 9 |
| 09 feb 2024 | 1,8020 | 1,8030 | 1,8000 | 1,8000 | 1,8000 | 46 |
| 08 feb 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 10 |
| 07 feb 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 7 |
| 06 feb 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 42 |
| 05 feb 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 5 |
| 02 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 60 |
| 01 feb 2024 | 1,7950 | 1,8020 | 1,7950 | 1,7980 | 1,7980 | 6 |
| 31 gen 2024 | 1,8100 | 1,8100 | 1,7900 | 1,7910 | 1,7910 | 49 |
| 30 gen 2024 | 1,8200 | 1,8230 | 1,8100 | 1,8100 | 1,8100 | 29 |
| 29 gen 2024 | 1,8050 | 1,8150 | 1,8050 | 1,8150 | 1,8150 | 23 |
| 26 gen 2024 | 1,8100 | 1,8100 | 1,8010 | 1,8060 | 1,8060 | 35 |
| 25 gen 2024 | 1,8010 | 1,8060 | 1,8000 | 1,8060 | 1,8060 | 143 |
| 24 gen 2024 | 1,8160 | 1,8180 | 1,8000 | 1,8000 | 1,8000 | 39 |
| 23 gen 2024 | 1,8240 | 1,8240 | 1,8180 | 1,8180 | 1,8180 | 55 |
| 22 gen 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 14 |
| 19 gen 2024 | 1,8300 | 1,8300 | 1,8260 | 1,8260 | 1,8260 | 16 |
| 18 gen 2024 | 1,8330 | 1,8330 | 1,8280 | 1,8300 | 1,8300 | 16 |
| 17 gen 2024 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | - |
| 16 gen 2024 | 1,8350 | 1,8350 | 1,8330 | 1,8330 | 1,8330 | 12 |
| 12 gen 2024 | 1,8280 | 1,8350 | 1,8280 | 1,8350 | 1,8350 | 11 |
| 11 gen 2024 | 1,8510 | 1,8510 | 1,8280 | 1,8280 | 1,8280 | 118 |
| 10 gen 2024 | 1,8600 | 1,8600 | 1,8520 | 1,8520 | 1,8520 | 24 |
| 09 gen 2024 | 1,8530 | 1,8530 | 1,8500 | 1,8520 | 1,8520 | 15 |
| 08 gen 2024 | 1,8500 | 1,8530 | 1,8500 | 1,8530 | 1,8530 | 148 |
| 05 gen 2024 | 1,8570 | 1,8570 | 1,8530 | 1,8530 | 1,8530 | 38 |
| 04 gen 2024 | 1,8530 | 1,8530 | 1,8500 | 1,8500 | 1,8500 | 33 |
| 03 gen 2024 | 1,8650 | 1,8650 | 1,8510 | 1,8530 | 1,8530 | 28 |
| 02 gen 2024 | 1,8720 | 1,8720 | 1,8670 | 1,8670 | 1,8670 | 12 |
| 29 dic 2023 | 1,8800 | 1,8800 | 1,8720 | 1,8720 | 1,8720 | 7 |
| 28 dic 2023 | 1,8850 | 1,8850 | 1,8800 | 1,8820 | 1,8820 | 28 |
| 27 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4 |
| 26 dic 2023 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.