Italia markets closed

Gold Jun 24 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.254,80+16,40 (+0,73%)
Alla chiusura: 04:59PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242.193,602.234,102.187,102.217,402.217,4031.200
27 mar 20242.179,402.196,202.172,102.190,602.190,6031.200
26 mar 20242.182,702.182,702.175,602.175,602.175,60202.373
25 mar 20242.166,202.179,402.166,202.174,802.174,8079
22 mar 20242.179,202.179,602.157,502.158,102.158,1019
21 mar 20242.207,002.211,602.182,402.182,402.182,4063
20 mar 20242.157,302.185,902.150,902.157,902.157,9017
19 mar 20242.156,102.156,302.156,102.156,302.156,3012
18 mar 20242.146,202.160,702.146,202.160,702.160,7021
15 mar 20242.161,702.161,702.157,302.157,302.157,30100
14 mar 20242.163,002.163,002.162,302.163,002.163,00515
13 mar 20242.162,502.175,402.162,502.175,402.175,4020
12 mar 20242.182,502.182,702.160,402.160,402.160,40550
11 mar 20242.181,002.184,002.177,202.182,502.182,50738
08 mar 20242.167,302.194,902.166,302.178,602.178,60259
07 mar 20242.147,002.163,002.147,002.158,002.158,00152
06 mar 20242.125,502.150,302.125,502.150,302.150,30443
05 mar 20242.114,902.133,502.111,402.133,502.133,501.287
04 mar 20242.083,602.119,802.080,702.117,702.117,70805
01 mar 20242.043,102.086,902.041,802.086,902.086,901.210
29 feb 20242.034,302.049,802.034,302.045,702.045,70706
28 feb 20242.029,502.037,002.024,802.033,002.033,00581
27 feb 20242.035,902.035,902.034,002.034,002.034,00964
26 feb 20242.034,102.035,402.024,802.028,502.028,50143
23 feb 20242.026,002.038,602.014,902.038,602.038,6022
22 feb 20242.033,202.033,202.019,702.019,702.019,70964
21 feb 20242.028,202.028,202.022,302.022,302.022,3015
20 feb 20242.015,602.029,002.015,602.027,502.027,501.326
16 feb 20242.005,002.011,501.996,502.011,502.011,5032
15 feb 20241.993,602.007,201.993,602.002,102.002,10286
14 feb 20241.990,301.993,501.984,801.990,301.990,301.916
13 feb 20242.025,102.025,801.990,001.992,901.992,90198
12 feb 20242.025,502.025,502.011,602.018,202.018,20317
09 feb 20242.032,002.032,002.020,002.023,302.023,3062
08 feb 20242.028,002.036,702.020,302.032,202.032,20341
07 feb 20242.032,802.039,502.032,702.035,202.035,2071
06 feb 20242.025,902.037,302.025,902.034,502.034,50249
05 feb 20242.038,902.040,802.013,802.025,702.025,70412
02 feb 20242.054,802.055,902.027,702.036,102.036,10888
01 feb 20242.040,202.064,502.029,002.053,002.053,00947
31 gen 20242.035,402.055,002.030,002.048,402.048,402.007
30 gen 20242.032,502.048,502.028,102.031,502.031,5026.907
29 gen 20242.025,202.025,202.025,202.025,202.025,20150.708
26 gen 20242.021,702.022,402.016,802.016,802.016,8049
25 gen 20242.012,102.022,402.012,102.016,902.016,90548
24 gen 20242.023,202.033,202.013,902.013,902.013,90253
23 gen 20242.030,302.030,302.022,502.023,702.023,7015
22 gen 20242.021,302.021,302.019,802.019,802.019,8012
19 gen 20242.023,202.036,002.019,502.026,502.026,5050
18 gen 20242.012,802.018,602.009,502.018,602.018,601.474
17 gen 20242.026,502.026,502.002,602.002,602.002,60764
16 gen 20242.051,702.054,802.026,002.026,002.026,0046
12 gen 20242.031,102.057,002.031,102.046,702.046,70390
11 gen 20242.025,102.025,102.014,302.014,302.014,3097
10 gen 20242.029,002.035,602.021,702.021,702.021,70538
09 gen 20242.035,802.035,802.026,402.026,402.026,4027
08 gen 20242.019,102.033,702.019,102.026,602.026,6010
05 gen 20242.044,502.048,102.042,402.042,402.042,4012
04 gen 20242.041,602.044,502.038,002.042,302.042,3088
03 gen 20242.034,202.044,002.034,202.034,202.034,2054
02 gen 20242.063,502.073,702.057,102.064,402.064,4061
29 dic 20232.068,002.068,902.062,102.062,402.062,4047
28 dic 20232.081,602.087,302.066,502.073,902.073,90338
27 dic 20232.067,302.081,902.064,802.081,902.081,90586
26 dic 20232.060,002.060,802.054,202.058,202.058,2064
22 dic 20232.055,702.068,702.052,202.057,102.057,10202
21 dic 20232.035,802.044,502.033,002.039,102.039,10228
20 dic 20232.037,102.037,102.030,302.034,502.034,50258
19 dic 20232.025,202.042,702.025,202.038,402.038,40498
18 dic 20232.024,302.032,802.024,002.026,302.026,30100
15 dic 20232.032,602.043,402.018,302.021,102.021,10261
14 dic 20232.024,702.040,102.024,302.030,202.030,20236
13 dic 20231.978,502.024,801.975,001.982,301.982,302.252
12 dic 20231.984,201.994,201.977,801.977,801.977,8095
11 dic 20232.004,102.004,201.977,201.978,001.978,00651
08 dic 20232.031,702.033,101.995,001.998,301.998,30449
07 dic 20232.029,202.034,902.024,002.029,902.029,9067
06 dic 20232.019,902.035,802.019,002.030,502.030,50417
05 dic 20232.035,102.037,002.010,202.018,502.018,50289
04 dic 20232.075,302.130,202.021,002.024,102.024,101.071
01 dic 20232.038,302.073,202.036,002.071,002.071,00614
30 nov 20232.046,102.047,102.033,102.038,102.038,102.506
29 nov 20232.041,702.052,102.036,002.047,102.047,1015.290
28 nov 20232.040,602.042,702.039,702.039,702.039,70174.665
27 nov 20232.011,702.011,802.011,702.011,802.011,80228
24 nov 20231.991,902.002,201.991,502.002,202.002,2063
23 nov 20231.991,901.991,901.991,501.991,501.991,506.075
22 nov 20231.999,101.999,401.991,001.991,401.991,406.075
21 nov 20231.990,702.005,501.988,501.999,301.999,3016
20 nov 20231.978,701.979,401.969,701.977,701.977,70182
17 nov 20231.982,501.984,001.979,801.981,601.981,6032
16 nov 20231.965,301.983,901.964,601.983,901.983,9039
15 nov 20231.962,801.962,801.960,001.960,101.960,106
14 nov 20231.965,801.965,801.961,801.961,801.961,802
13 nov 20231.939,901.947,201.934,001.945,501.945,50191
10 nov 20231.959,601.959,601.932,601.932,601.932,60375
09 nov 20231.951,701.964,201.945,301.964,201.964,2010
08 nov 20231.967,801.967,801.947,701.951,501.951,5043
07 nov 20231.966,501.966,801.960,701.966,801.966,8020
06 nov 20231.981,601.981,601.977,401.981,601.981,60130
*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...