Italia markets open in 2 hours 11 minutes

Gold Aug 22 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.765,50+1,60 (+0,09%)
Al 12:39AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20221.764,201.771,501.764,201.765,501.765,5019.786
05 lug 20221.805,401.805,401.761,801.761,801.761,8077
04 lug 2022------
01 lug 20221.795,501.806,101.791,601.798,901.798,9077
30 giu 20221.809,601.817,301.801,001.804,101.804,10328
29 giu 20221.818,301.830,301.812,801.813,701.813,70173
28 giu 20221.824,201.826,001.817,501.817,501.817,50391
27 giu 20221.830,501.830,701.819,901.820,901.820,9077
24 giu 20221.820,501.826,501.815,801.826,501.826,5061
23 giu 20221.835,501.841,201.825,701.825,701.825,709
22 giu 20221.829,501.842,701.821,601.834,301.834,30115
21 giu 20221.835,301.838,601.830,101.834,601.834,60216
20 giu 2022------
17 giu 20221.853,701.853,701.833,601.835,601.835,60170
16 giu 20221.819,201.850,601.814,901.845,701.845,70136
15 giu 20221.814,101.839,001.810,801.815,301.815,30108
14 giu 20221.825,001.825,501.805,301.809,501.809,50536
13 giu 20221.873,801.873,801.818,701.828,001.828,00127
10 giu 20221.842,701.875,601.823,901.871,501.871,501.490
09 giu 20221.846,101.850,101.837,901.848,801.848,80159
08 giu 20221.844,801.855,001.844,401.851,901.851,90218
07 giu 20221.836,901.851,601.835,001.847,501.847,501.168
06 giu 20221.849,001.854,101.839,201.839,201.839,20142
03 giu 20221.867,601.871,801.845,401.845,401.845,4053
02 giu 20221.845,401.868,701.842,101.866,501.866,50551
01 giu 20221.831,001.847,901.825,301.843,301.843,301.623
31 mag 20221.850,301.862,101.832,801.842,701.842,704.073
30 mag 2022------
27 mag 20221.848,301.860,701.845,901.851,301.851,3030.091
26 mag 20221.840,401.847,401.840,401.847,401.847,40123.355
25 mag 20221.846,201.846,201.846,201.846,201.846,20-
24 mag 20221.852,501.867,001.852,501.865,101.865,1033
23 mag 20221.846,301.863,001.845,801.847,801.847,80216
20 mag 20221.839,101.841,801.836,301.841,801.841,80110
19 mag 20221.810,901.841,201.810,701.841,201.841,20138
18 mag 20221.815,001.819,701.805,001.815,901.815,90311
17 mag 20221.824,901.828,601.816,701.818,201.818,20121
16 mag 20221.790,501.813,501.787,001.813,501.813,5034
13 mag 20221.825,001.825,001.807,401.807,401.807,40335
12 mag 20221.849,801.851,901.822,201.823,801.823,80153
11 mag 20221.841,501.852,601.841,001.852,601.852,60892
10 mag 20221.839,901.839,901.839,901.839,901.839,901.540
09 mag 20221.866,601.867,501.854,001.857,101.857,10304
06 mag 20221.874,701.890,301.871,501.881,201.881,20214
05 mag 20221.897,001.904,301.874,001.874,001.874,0080
04 mag 20221.867,001.867,001.867,001.867,001.867,001
03 mag 20221.868,801.868,801.868,801.868,801.868,80466
02 mag 20221.896,701.896,801.853,001.861,801.861,80385
29 apr 20221.902,701.918,201.902,401.909,301.909,30132
28 apr 20221.883,801.893,001.872,901.888,701.888,70513
27 apr 20221.897,801.900,601.882,201.885,901.885,901.786
26 apr 20221.900,501.909,101.894,001.901,401.901,40302
25 apr 20221.925,001.925,001.889,301.893,201.893,20748
22 apr 20221.949,601.950,401.930,201.931,001.931,00178
21 apr 20221.942,501.944,901.942,501.944,901.944,904
20 apr 20221.945,501.953,601.945,501.952,301.952,30621
19 apr 20221.973,801.978,301.945,701.955,701.955,70130
18 apr 20221.973,401.997,101.972,801.982,901.982,90196
14 apr 20221.977,201.978,701.963,001.970,901.970,90101
13 apr 20221.969,501.981,001.969,501.981,001.981,00204
12 apr 20221.952,501.977,101.950,601.972,101.972,10246
11 apr 20221.946,601.968,401.941,801.944,301.944,30163
08 apr 20221.928,801.947,701.928,801.941,601.941,60153
07 apr 20221.919,501.934,801.919,501.933,801.933,80311
06 apr 20221.916,701.931,801.916,701.918,401.918,40138
05 apr 20221.927,101.943,501.918,401.922,901.922,90412
04 apr 20221.921,201.936,101.915,601.929,201.929,20371
01 apr 20221.935,001.938,001.917,001.919,101.919,101.016
31 mar 20221.933,501.949,901.919,101.949,201.949,203.617
30 mar 20221.918,401.937,001.914,501.933,501.933,5017.765
29 mar 20221.893,501.912,001.893,501.912,001.912,00128.051
28 mar 20221.932,601.939,601.932,601.939,601.939,607
25 mar 20221.953,801.953,801.953,801.953,801.953,8083
24 mar 20221.963,601.964,001.961,601.961,601.961,608
23 mar 20221.936,601.936,601.936,601.936,601.936,60204
22 mar 20221.920,701.920,701.920,701.920,701.920,7026
21 mar 20221.925,401.928,601.925,001.928,601.928,605
18 mar 20221.934,501.939,301.928,201.928,201.928,2028
17 mar 20221.933,901.947,201.933,901.942,101.942,1039
16 mar 20221.922,401.922,401.907,201.908,001.908,00104
15 mar 20221.939,801.939,901.910,701.928,501.928,5071
14 mar 20221.976,501.977,701.959,601.959,601.959,60145
11 mar 20221.985,001.996,001.959,901.982,701.982,70865
10 mar 20221.978,102.010,501.978,101.998,101.998,10670
09 mar 20222.053,602.063,001.980,801.985,901.985,901.022
08 mar 20221.999,402.072,001.998,002.040,102.040,101.813
07 mar 20221.989,002.001,101.963,001.993,901.993,902.516
04 mar 20221.937,001.970,901.935,601.965,101.965,1047
03 mar 20221.930,501.940,301.924,801.934,401.934,40122
02 mar 20221.945,601.948,201.919,801.920,901.920,90109
01 mar 20221.908,301.942,401.903,801.942,401.942,40547
28 feb 20221.928,301.928,401.894,201.899,401.899,40390
25 feb 20221.906,901.920,001.883,601.886,501.886,50586
24 feb 20221.911,901.972,501.911,701.925,101.925,102.706
23 feb 20221.896,601.910,601.895,701.909,201.909,2073
22 feb 20221.908,101.912,001.890,801.906,101.906,10173
18 feb 20221.899,401.899,401.890,701.898,601.898,6051
17 feb 20221.876,301.900,701.876,201.900,701.900,70393
16 feb 20221.858,701.870,201.856,301.870,201.870,2034
15 feb 20221.872,601.879,701.847,401.854,801.854,8086
*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...