Italia markets open in 2 hours 42 minutes

Gold Jun 21 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.835,00-2,60 (-0,14%)
Al 12:08AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20211.836,201.839,001.832,001.835,001.835,0022.934
10 mag 20211.835,601.845,601.835,401.837,501.837,502
07 mag 20211.842,901.842,901.831,101.831,101.831,102
06 mag 20211.788,901.815,501.787,601.815,501.815,5013
05 mag 20211.781,501.784,101.779,201.784,101.784,1057
04 mag 20211.788,201.788,501.774,801.775,801.775,80182
03 mag 20211.788,501.793,001.788,501.791,401.791,4018
30 apr 20211.771,801.771,801.763,901.767,301.767,3018
29 apr 20211.781,001.789,001.758,601.768,101.768,10196
28 apr 20211.768,201.774,001.764,601.773,201.773,20756
27 apr 20211.780,001.782,001.777,701.778,001.778,00117
26 apr 20211.778,001.779,701.770,801.779,201.779,20549
23 apr 20211.786,101.794,501.772,001.777,001.777,00332
22 apr 20211.794,201.794,201.779,501.781,201.781,20159
21 apr 20211.783,001.794,101.777,701.792,301.792,30250
20 apr 20211.769,301.777,301.765,501.777,301.777,301.464
19 apr 20211.782,101.788,501.769,401.769,401.769,40144
16 apr 20211.770,401.779,501.770,101.779,001.779,00625
15 apr 20211.740,101.767,901.740,101.765,401.765,40368
14 apr 20211.741,301.745,901.732,701.734,901.734,901.037
13 apr 20211.733,801.746,901.722,101.746,201.746,20367
12 apr 20211.740,801.740,801.726,701.731,201.731,2040
09 apr 20211.750,801.750,801.733,301.743,301.743,30484
08 apr 20211.736,001.758,001.734,601.756,801.756,801.298
07 apr 20211.742,701.742,701.733,701.740,101.740,10557
06 apr 20211.726,901.744,801.726,901.741,501.741,50890
05 apr 20211.727,901.729,701.721,901.727,001.727,00275
01 apr 20211.706,801.728,801.706,401.726,501.726,50720
31 mar 20211.683,701.713,801.676,501.713,801.713,80762
30 mar 20211.711,001.712,601.676,501.683,901.683,9025.316
29 mar 20211.712,101.712,101.712,101.712,101.712,10135.457
26 mar 20211.721,301.732,201.721,301.732,201.732,2033
25 mar 20211.732,701.733,201.724,501.724,901.724,9015
24 mar 20211.727,501.732,901.727,501.732,901.732,9026
23 mar 20211.724,701.724,701.724,701.724,701.724,706
22 mar 20211.737,801.737,801.737,801.737,801.737,8051
19 mar 20211.742,201.742,201.733,601.741,401.741,4013
18 mar 20211.745,801.750,301.721,801.732,201.732,20138
17 mar 20211.735,301.750,101.725,601.726,801.726,80488
16 mar 20211.732,301.733,901.726,001.730,601.730,60729
15 mar 20211.729,501.731,901.722,801.728,901.728,90147
12 mar 20211.715,901.722,501.699,001.719,501.719,5080
11 mar 20211.725,601.737,501.720,201.722,301.722,3018
10 mar 20211.713,601.722,901.711,001.721,501.721,50412
09 mar 20211.686,201.717,501.685,201.716,601.716,60335
08 mar 20211.704,701.705,401.673,701.677,701.677,701.290
05 mar 20211.690,601.701,001.685,001.698,001.698,00302
04 mar 20211.706,501.717,401.700,201.700,201.700,20521
03 mar 20211.730,001.732,401.703,501.715,301.715,30501
02 mar 20211.709,401.733,101.708,701.733,101.733,10867
01 mar 20211.737,101.747,001.720,301.722,501.722,50407
26 feb 20211.768,101.768,201.718,801.728,101.728,101.593
25 feb 20211.801,501.802,001.766,701.774,401.774,401.049
24 feb 20211.805,801.805,801.796,401.796,401.796,401.500
23 feb 20211.809,601.811,301.796,401.804,401.804,40569
22 feb 20211.784,001.807,801.784,001.806,701.806,70165
19 feb 20211.764,301.787,601.764,301.775,801.775,80118
18 feb 20211.776,101.784,601.766,001.773,401.773,40587
17 feb 20211.785,801.789,701.768,801.771,101.771,10614
16 feb 20211.820,901.823,401.787,301.797,201.797,201.141
12 feb 20211.825,001.827,501.809,201.821,601.821,60259
11 feb 20211.840,501.845,001.820,901.824,901.824,90602
10 feb 20211.842,601.851,101.837,001.840,601.840,60543
09 feb 20211.841,901.843,301.830,701.835,301.835,30184
08 feb 20211.816,301.836,701.809,001.831,901.831,90254
05 feb 20211.794,301.813,501.790,901.810,901.810,901.278
04 feb 20211.832,201.832,201.782,801.788,901.788,902.375
03 feb 20211.834,801.842,401.829,801.832,201.832,201.195
02 feb 20211.859,601.861,301.827,601.830,501.830,501.293
01 feb 20211.866,601.871,901.850,001.860,801.860,801.494
29 gen 20211.842,001.876,001.838,701.847,301.847,301.634
28 gen 20211.843,401.862,901.831,501.837,901.837,9027.283
27 gen 20211.844,901.844,901.844,901.844,901.844,90195.540
26 gen 20211.855,801.855,801.850,701.850,701.850,7059
25 gen 20211.864,701.864,701.851,801.854,901.854,9026
22 gen 20211.854,901.855,701.852,701.855,701.855,708
21 gen 20211.865,301.868,001.865,301.865,301.865,306
20 gen 20211.847,801.866,601.844,401.865,901.865,9016
19 gen 20211.802,001.842,901.802,001.839,501.839,5013
15 gen 20211.829,401.829,401.825,001.829,301.829,3031
14 gen 20211.836,701.850,701.836,701.850,301.850,30149
13 gen 20211.858,001.858,601.853,601.853,601.853,60189
12 gen 20211.849,001.859,701.839,401.842,901.842,90176
11 gen 20211.826,501.849,601.826,501.849,601.849,6020
08 gen 20211.908,001.908,001.834,101.834,101.834,1060
07 gen 20211.922,601.926,701.912,001.912,301.912,30122
06 gen 20211.952,001.959,901.901,501.906,901.906,90331
05 gen 20211.941,701.952,701.941,301.952,701.952,70113
04 gen 20211.912,201.945,101.912,201.944,701.944,70154
31 dic 20201.897,001.901,301.892,701.893,101.893,10127
30 dic 20201.879,901.895,801.877,301.891,001.891,00444
29 dic 20201.881,301.881,301.879,701.879,701.879,70343
28 dic 20201.895,501.895,801.873,701.877,201.877,2075
24 dic 2020------
23 dic 20201.867,001.878,801.864,501.874,701.874,7082
22 dic 20201.882,201.882,201.861,001.866,601.866,60233
21 dic 20201.884,801.908,001.869,101.879,201.879,20136
18 dic 20201.882,401.889,501.882,301.885,701.885,70276
17 dic 20201.874,201.896,201.874,201.887,201.887,20414
16 dic 20201.856,501.864,701.850,501.856,101.856,101.090
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...