Italia markets closed

Gold Dec 21 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.816,90-18,90 (-1,03%)
Al 4:59PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 20211.832,501.835,501.813,101.816,901.816,90152.236
30 lug 20211.828,001.830,501.808,901.812,601.812,6030.496
29 lug 20211.806,601.832,601.806,101.831,201.831,2030.496
28 lug 20211.799,501.799,501.799,501.799,501.799,50209.783
27 lug 20211.803,701.803,701.799,501.799,501.799,501
26 lug 20211.802,501.802,501.797,201.798,701.798,7017
23 lug 20211.800,001.801,401.800,001.801,401.801,401
22 lug 20211.793,601.805,001.793,601.805,001.805,002
21 lug 20211.807,001.807,001.800,001.802,901.802,90135
20 lug 20211.812,901.824,001.810,901.810,901.810,90128
19 lug 20211.803,301.813,401.803,301.808,701.808,7033
16 lug 20211.830,101.831,401.814,501.814,501.814,5078
15 lug 20211.831,601.833,001.823,401.828,401.828,4099
14 lug 20211.813,101.829,001.813,101.824,301.824,30707
13 lug 20211.808,101.812,001.800,601.809,401.809,4078
12 lug 20211.802,601.805,501.799,501.805,501.805,50147
09 lug 20211.803,601.810,101.798,801.810,001.810,00218
08 lug 20211.797,001.818,501.797,001.799,601.799,60148
07 lug 20211.798,701.808,401.797,201.801,501.801,50244
06 lug 20211.786,701.809,801.786,701.793,501.793,50332
02 lug 20211.778,701.787,901.778,301.782,601.782,6023
01 lug 20211.775,701.781,201.768,801.775,901.775,9044
30 giu 20211.761,101.770,801.759,201.770,801.770,8051
29 giu 20211.776,801.777,101.752,101.762,801.762,80419
28 giu 20211.779,601.779,601.779,601.779,601.779,60888
25 giu 20211.777,701.788,001.775,201.776,601.776,6035
24 giu 20211.778,901.786,401.775,601.775,601.775,6078
23 giu 20211.780,701.793,201.780,601.782,301.782,30136
22 giu 20211.783,401.786,901.775,901.776,301.776,30101
21 giu 20211.768,801.785,201.766,801.781,801.781,8038
18 giu 20211.775,701.792,401.767,901.767,901.767,90354
17 giu 20211.811,801.823,301.769,601.773,801.773,801.135
16 giu 20211.859,401.860,101.809,201.859,501.859,50117
15 giu 20211.866,401.867,201.854,401.854,501.854,5078
14 giu 20211.866,201.866,601.846,501.864,001.864,0041
11 giu 20211.900,901.902,301.875,201.877,401.877,40349
10 giu 20211.887,701.899,801.871,501.894,201.894,20186
09 giu 20211.894,901.897,701.889,201.893,201.893,20148
08 giu 20211.896,501.902,901.890,001.892,201.892,20930
07 giu 20211.890,501.899,701.883,201.896,801.896,8087
04 giu 20211.869,301.895,501.854,001.889,801.889,80367
03 giu 20211.908,801.908,801.865,001.871,201.871,201.021
02 giu 20211.899,201.908,801.896,001.907,501.907,501.267
01 giu 20211.905,101.916,201.892,801.902,901.902,90640
28 mag 20211.897,501.905,401.881,901.902,501.902,502.415
27 mag 20211.896,801.903,901.888,201.895,701.895,7035.794
26 mag 20211.901,301.901,301.901,301.901,301.901,30170.526
25 mag 20211.882,501.898,101.882,501.898,101.898,1056
24 mag 20211.882,101.884,601.882,101.884,601.884,6039
21 mag 20211.872,101.876,701.872,101.876,701.876,705
20 mag 20211.865,501.885,001.864,801.881,801.881,8085
19 mag 20211.866,401.884,901.863,601.881,301.881,30348
18 mag 20211.870,501.870,501.867,801.867,801.867,803
17 mag 20211.849,901.867,501.847,201.867,501.867,5013
14 mag 20211.824,501.842,901.824,501.837,901.837,9041
13 mag 20211.814,701.826,801.814,101.823,801.823,80100
12 mag 20211.825,201.825,201.821,701.822,601.822,603
11 mag 20211.837,201.838,101.831,601.835,901.835,90420
10 mag 20211.835,601.845,601.835,401.837,501.837,5013
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...