Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.435,11 +1.256,48 (+2,09%)
Cash-Settled Cheese Futures,Aug (CSCQ24.CME)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,9690 | 1,9910 | 1,9690 | 1,9890 | 1,9890 | 91 |
| 16 mag 2024 | 1,9600 | 1,9850 | 1,9600 | 1,9800 | 1,9800 | 135 |
| 15 mag 2024 | 1,9390 | 1,9610 | 1,9250 | 1,9600 | 1,9600 | 135 |
| 14 mag 2024 | 2,0030 | 2,0030 | 1,9450 | 1,9470 | 1,9470 | 42 |
| 13 mag 2024 | 1,9760 | 2,0100 | 1,9620 | 1,9800 | 1,9800 | 62 |
| 10 mag 2024 | 1,9610 | 1,9690 | 1,9590 | 1,9610 | 1,9610 | 93 |
| 09 mag 2024 | 1,9910 | 2,0060 | 1,9740 | 1,9740 | 1,9740 | 147 |
| 08 mag 2024 | 1,9470 | 2,0000 | 1,9440 | 1,9900 | 1,9900 | 100 |
| 07 mag 2024 | 1,9410 | 1,9410 | 1,9250 | 1,9260 | 1,9260 | 83 |
| 06 mag 2024 | 1,9500 | 1,9500 | 1,9350 | 1,9390 | 1,9390 | 44 |
| 03 mag 2024 | 1,9540 | 1,9550 | 1,9360 | 1,9380 | 1,9380 | 43 |
| 02 mag 2024 | 1,9050 | 1,9320 | 1,9050 | 1,9320 | 1,9320 | 93 |
| 01 mag 2024 | 1,9160 | 1,9160 | 1,9050 | 1,9080 | 1,9080 | 50 |
| 30 apr 2024 | 1,8900 | 1,9210 | 1,8900 | 1,9200 | 1,9200 | 31 |
| 29 apr 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1 |
| 26 apr 2024 | 1,8880 | 1,8880 | 1,8650 | 1,8690 | 1,8690 | 70 |
| 25 apr 2024 | 1,8760 | 1,8860 | 1,8760 | 1,8860 | 1,8860 | 33 |
| 24 apr 2024 | 1,8670 | 1,8680 | 1,8500 | 1,8610 | 1,8610 | 53 |
| 23 apr 2024 | 1,8650 | 1,8820 | 1,8650 | 1,8820 | 1,8820 | 38 |
| 22 apr 2024 | 1,8630 | 1,8980 | 1,8630 | 1,8900 | 1,8900 | 159 |
| 19 apr 2024 | 1,8490 | 1,8670 | 1,8490 | 1,8630 | 1,8630 | 78 |
| 18 apr 2024 | 1,8400 | 1,8400 | 1,8350 | 1,8400 | 1,8400 | 5 |
| 17 apr 2024 | 1,8200 | 1,8300 | 1,8200 | 1,8300 | 1,8300 | 11 |
| 16 apr 2024 | 1,8370 | 1,8370 | 1,8240 | 1,8340 | 1,8340 | 54 |
| 15 apr 2024 | 1,8100 | 1,8180 | 1,8080 | 1,8180 | 1,8180 | 6 |
| 12 apr 2024 | 1,8010 | 1,8060 | 1,8000 | 1,8050 | 1,8050 | 66 |
| 11 apr 2024 | 1,8130 | 1,8130 | 1,7980 | 1,8000 | 1,8000 | 117 |
| 10 apr 2024 | 1,8100 | 1,8130 | 1,8100 | 1,8130 | 1,8130 | 39 |
| 09 apr 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8170 | 1,8170 | 33 |
| 08 apr 2024 | 1,8130 | 1,8200 | 1,8130 | 1,8150 | 1,8150 | 83 |
| 05 apr 2024 | 1,7950 | 1,8070 | 1,7950 | 1,7950 | 1,7950 | 20 |
| 04 apr 2024 | 1,8050 | 1,8050 | 1,7950 | 1,7950 | 1,7950 | 34 |
| 03 apr 2024 | 1,8030 | 1,8030 | 1,7970 | 1,7970 | 1,7970 | 86 |
| 02 apr 2024 | 1,7950 | 1,7980 | 1,7950 | 1,7980 | 1,7980 | 3 |
| 01 apr 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1 |
| 28 mar 2024 | 1,8000 | 1,8080 | 1,7990 | 1,8000 | 1,8000 | 63 |
| 27 mar 2024 | 1,8100 | 1,8110 | 1,8080 | 1,8080 | 1,8080 | 35 |
| 26 mar 2024 | 1,8350 | 1,8350 | 1,8130 | 1,8130 | 1,8130 | 20 |
| 25 mar 2024 | 1,8110 | 1,8230 | 1,8110 | 1,8160 | 1,8160 | 13 |
| 22 mar 2024 | 1,8260 | 1,8260 | 1,8050 | 1,8110 | 1,8110 | 76 |
| 21 mar 2024 | 1,8400 | 1,8400 | 1,8100 | 1,8130 | 1,8130 | 56 |
| 20 mar 2024 | 1,8460 | 1,8480 | 1,8350 | 1,8480 | 1,8480 | 15 |
| 19 mar 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 18 mar 2024 | 1,8220 | 1,8260 | 1,8220 | 1,8260 | 1,8260 | 5 |
| 15 mar 2024 | 1,8220 | 1,8240 | 1,8220 | 1,8220 | 1,8220 | 59 |
| 14 mar 2024 | 1,8280 | 1,8400 | 1,8200 | 1,8250 | 1,8250 | 98 |
| 13 mar 2024 | 1,8150 | 1,8200 | 1,8150 | 1,8200 | 1,8200 | 49 |
| 12 mar 2024 | 1,8010 | 1,8040 | 1,8000 | 1,8000 | 1,8000 | 24 |
| 11 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 08 mar 2024 | 1,8180 | 1,8180 | 1,8150 | 1,8150 | 1,8150 | 3 |
| 07 mar 2024 | 1,8150 | 1,8160 | 1,8100 | 1,8150 | 1,8150 | 43 |
| 06 mar 2024 | 1,8300 | 1,8300 | 1,8200 | 1,8200 | 1,8200 | 61 |
| 05 mar 2024 | 1,8430 | 1,8430 | 1,8250 | 1,8350 | 1,8350 | 25 |
| 04 mar 2024 | 1,8380 | 1,8400 | 1,8350 | 1,8390 | 1,8390 | 224 |
| 01 mar 2024 | 1,8420 | 1,8420 | 1,8400 | 1,8420 | 1,8420 | 5 |
| 29 feb 2024 | 1,8500 | 1,8500 | 1,8450 | 1,8450 | 1,8450 | 119 |
| 28 feb 2024 | 1,8490 | 1,8530 | 1,8490 | 1,8490 | 1,8490 | 18 |
| 27 feb 2024 | 1,8610 | 1,8610 | 1,8430 | 1,8490 | 1,8490 | 43 |
| 26 feb 2024 | 1,8560 | 1,8570 | 1,8560 | 1,8570 | 1,8570 | 30 |
| 23 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 15 |
| 22 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 12 |
| 21 feb 2024 | 1,8280 | 1,8340 | 1,8260 | 1,8290 | 1,8290 | 16 |
| 20 feb 2024 | 1,8320 | 1,8320 | 1,8260 | 1,8290 | 1,8290 | 38 |
| 16 feb 2024 | 1,8300 | 1,8350 | 1,8300 | 1,8310 | 1,8310 | 5 |
| 15 feb 2024 | 1,8260 | 1,8290 | 1,8260 | 1,8290 | 1,8290 | 3 |
| 14 feb 2024 | 1,8280 | 1,8280 | 1,8250 | 1,8250 | 1,8250 | 36 |
| 13 feb 2024 | 1,8260 | 1,8260 | 1,8250 | 1,8260 | 1,8260 | 118 |
| 12 feb 2024 | 1,8240 | 1,8240 | 1,8200 | 1,8240 | 1,8240 | 27 |
| 09 feb 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 5 |
| 08 feb 2024 | 1,8260 | 1,8260 | 1,8250 | 1,8250 | 1,8250 | 43 |
| 07 feb 2024 | 1,8250 | 1,8280 | 1,8250 | 1,8250 | 1,8250 | 5 |
| 06 feb 2024 | 1,8300 | 1,8300 | 1,8250 | 1,8250 | 1,8250 | 43 |
| 05 feb 2024 | 1,8290 | 1,8300 | 1,8280 | 1,8300 | 1,8300 | 18 |
| 02 feb 2024 | 1,8270 | 1,8270 | 1,8220 | 1,8250 | 1,8250 | 38 |
| 01 feb 2024 | 1,8200 | 1,8260 | 1,8200 | 1,8260 | 1,8260 | 5 |
| 31 gen 2024 | 1,8250 | 1,8250 | 1,8170 | 1,8170 | 1,8170 | 8 |
| 30 gen 2024 | 1,8350 | 1,8360 | 1,8270 | 1,8270 | 1,8270 | 21 |
| 29 gen 2024 | 1,8270 | 1,8300 | 1,8270 | 1,8290 | 1,8290 | 18 |
| 26 gen 2024 | 1,8230 | 1,8250 | 1,8180 | 1,8240 | 1,8240 | 71 |
| 25 gen 2024 | 1,8200 | 1,8230 | 1,8190 | 1,8230 | 1,8230 | 43 |
| 24 gen 2024 | 1,8300 | 1,8300 | 1,8230 | 1,8230 | 1,8230 | 15 |
| 23 gen 2024 | 1,8430 | 1,8430 | 1,8320 | 1,8380 | 1,8380 | 87 |
| 22 gen 2024 | 1,8430 | 1,8430 | 1,8400 | 1,8430 | 1,8430 | 15 |
| 19 gen 2024 | 1,8500 | 1,8500 | 1,8460 | 1,8460 | 1,8460 | 27 |
| 18 gen 2024 | 1,8520 | 1,8520 | 1,8510 | 1,8520 | 1,8520 | 15 |
| 17 gen 2024 | 1,8520 | 1,8540 | 1,8520 | 1,8520 | 1,8520 | 3 |
| 16 gen 2024 | 1,8520 | 1,8530 | 1,8520 | 1,8520 | 1,8520 | 11 |
| 12 gen 2024 | 1,8480 | 1,8520 | 1,8480 | 1,8520 | 1,8520 | 8 |
| 11 gen 2024 | 1,8600 | 1,8600 | 1,8450 | 1,8500 | 1,8500 | 213 |
| 10 gen 2024 | 1,8630 | 1,8630 | 1,8600 | 1,8600 | 1,8600 | 14 |
| 09 gen 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8600 | 1,8600 | 17 |
| 08 gen 2024 | 1,8570 | 1,8620 | 1,8570 | 1,8600 | 1,8600 | 6 |
| 05 gen 2024 | 1,8690 | 1,8700 | 1,8570 | 1,8570 | 1,8570 | 15 |
| 04 gen 2024 | 1,8710 | 1,8710 | 1,8690 | 1,8690 | 1,8690 | 5 |
| 03 gen 2024 | 1,8860 | 1,8860 | 1,8710 | 1,8710 | 1,8710 | 26 |
| 02 gen 2024 | 1,8920 | 1,8920 | 1,8890 | 1,8890 | 1,8890 | 3 |
| 29 dic 2023 | 1,8980 | 1,8980 | 1,8920 | 1,8920 | 1,8920 | 17 |
| 28 dic 2023 | 1,8980 | 1,8980 | 1,8940 | 1,8980 | 1,8980 | 23 |
| 27 dic 2023 | 1,8960 | 1,8980 | 1,8940 | 1,8940 | 1,8940 | 22 |
| 26 dic 2023 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| *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.