Italia markets closed

Gold Feb 22 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.839,80+8,00 (+0,44%)
Al 03:41PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20221.835,201.844,901.829,301.839,801.839,80235.160
21 gen 20221.838,001.842,401.828,901.831,801.831,8020
20 gen 20221.840,601.843,001.838,201.842,501.842,5020
19 gen 20221.817,401.843,101.817,401.843,101.843,104
18 gen 20221.816,801.820,101.812,301.812,301.812,30900
14 gen 20221.821,501.822,001.816,501.816,501.816,50816
13 gen 20221.819,801.823,001.815,401.821,201.821,2040
12 gen 20221.819,001.827,201.816,901.827,201.827,201.547
11 gen 20221.803,901.822,501.803,001.818,601.818,60743
10 gen 20221.794,901.798,701.790,401.798,401.798,40534
07 gen 20221.791,801.797,001.784,401.797,001.797,0017
06 gen 20221.787,101.791,301.787,101.788,701.788,7030
05 gen 20221.813,101.824,601.813,101.824,601.824,608
04 gen 20221.800,501.815,301.800,001.814,001.814,0038
03 gen 20221.830,101.830,101.798,801.799,401.799,40116
31 dic 20211.825,101.827,801.821,401.827,501.827,5080
30 dic 20211.801,701.816,001.796,001.812,701.812,70306
29 dic 20211.803,201.805,101.791,401.805,101.805,10623
28 dic 20211.812,001.818,001.805,501.810,201.810,20146
27 dic 20211.810,001.812,101.807,001.808,101.808,10150
23 dic 20211.806,001.811,201.800,801.811,201.811,20193
22 dic 20211.786,001.805,201.785,501.801,601.801,60567
21 dic 20211.791,401.796,501.787,901.787,901.787,90575
20 dic 20211.796,801.799,801.792,001.793,701.793,70226
17 dic 20211.804,001.812,901.803,801.803,801.803,80654
16 dic 20211.781,001.798,101.781,001.796,601.796,6021
15 dic 20211.767,401.778,701.753,901.762,601.762,60283
14 dic 20211.787,001.787,001.769,001.770,401.770,40322
13 dic 20211.784,401.787,101.783,801.786,301.786,30206
10 dic 20211.773,801.785,401.769,101.782,901.782,90545
09 dic 20211.783,501.783,501.771,801.774,601.774,60455
08 dic 20211.789,901.789,901.779,001.783,401.783,401.383
07 dic 20211.779,501.786,101.772,301.782,601.782,60308
06 dic 20211.780,201.783,001.777,201.777,501.777,50381
03 dic 20211.767,501.785,101.766,501.782,001.782,00694
02 dic 20211.780,901.780,901.760,601.760,701.760,701.557
01 dic 20211.774,801.790,501.772,301.781,601.781,601.128
30 nov 20211.783,901.808,101.768,701.773,601.773,604.903
29 nov 20211.791,701.798,901.779,101.782,301.782,3026.926
26 nov 20211.791,101.791,401.785,301.785,301.785,30186.800
25 nov 20211.791,101.791,401.791,101.791,401.791,40188
24 nov 20211.793,001.793,001.781,401.784,101.784,10188
23 nov 20211.795,501.795,501.783,501.783,501.783,50264
22 nov 20211.841,601.841,601.805,701.806,001.806,0014
19 nov 20211.851,201.851,201.851,201.851,201.851,2021
18 nov 20211.861,001.861,001.861,001.861,001.861,009
17 nov 20211.862,601.869,701.862,601.869,701.869,702
16 nov 20211.853,601.853,601.853,601.853,601.853,601
15 nov 20211.864,501.866,901.864,501.866,101.866,1087
12 nov 20211.860,801.867,901.847,601.867,901.867,90210
11 nov 20211.853,901.866,501.853,901.863,201.863,20292
10 nov 20211.825,801.865,001.824,901.847,601.847,60795
09 nov 20211.826,101.832,701.820,701.830,201.830,20170
08 nov 20211.817,001.827,401.816,901.827,401.827,40261
04 nov 20211.794,901.817,101.794,901.816,401.816,40239
03 nov 20211.776,601.798,201.776,201.793,001.793,00103
02 nov 20211.768,001.768,001.761,801.763,601.763,60108
01 nov 20211.790,501.795,501.787,701.788,701.788,70213
31 ott 20211.787,501.795,101.786,701.795,101.795,10142
28 ott 20211.793,101.797,001.774,601.783,001.783,00583
27 ott 20211.795,501.807,301.795,501.801,601.801,60452
26 ott 20211.791,501.798,101.791,501.797,901.797,90543
25 ott 20211.808,801.808,801.788,601.792,701.792,70359
24 ott 20211.794,301.809,001.794,001.806,001.806,00140
21 ott 20211.787,101.806,901.784,001.795,501.795,50532
20 ott 20211.782,001.785,701.781,001.781,201.781,20146
19 ott 20211.774,601.785,601.774,001.784,101.784,10127
18 ott 20211.777,601.785,001.767,501.769,701.769,7051
17 ott 20211.761,601.770,101.759,501.764,801.764,80266
14 ott 20211.794,501.795,401.766,601.767,201.767,20874
13 ott 20211.792,201.799,901.792,001.796,701.796,70337
12 ott 20211.760,801.794,501.760,801.793,701.793,70150
11 ott 20211.751,901.768,001.749,801.758,301.758,30139
10 ott 20211.756,601.757,801.752,201.754,601.754,60128
07 ott 20211.757,001.780,001.754,201.756,301.756,30254
06 ott 20211.762,401.762,401.752,801.757,901.757,90336
05 ott 20211.759,301.762,901.744,701.760,501.760,5056
04 ott 20211.764,301.764,301.749,001.759,601.759,6098
03 ott 20211.764,501.768,901.749,501.766,201.766,20417
30 set 20211.754,301.762,601.748,501.757,001.757,002.220
29 set 20211.725,501.760,301.724,501.755,301.755,30997
28 set 20211.732,401.744,101.721,401.721,501.721,506.634
27 set 20211.739,601.741,701.726,801.735,801.735,8015.748
26 set 20211.751,701.754,401.747,501.750,001.750,00808
23 set 20211.749,701.749,701.745,001.749,701.749,7076
22 set 20211.766,801.766,801.738,201.747,701.747,7031
21 set 20211.776,701.784,301.767,001.776,701.776,7017
20 set 20211.762,201.776,001.759,001.776,001.776,00106
19 set 20211.751,801.761,801.750,901.761,801.761,80185
16 set 20211.758,801.763,001.749,401.749,401.749,40581
15 set 20211.792,901.792,901.743,901.754,601.754,601.645
14 set 20211.803,701.803,701.792,401.792,401.792,4059
13 set 20211.791,401.806,201.783,001.804,701.804,70764
12 set 20211.789,801.796,001.784,001.792,001.792,00533
09 set 20211.789,601.789,601.789,601.789,601.789,60-
08 set 20211.798,701.798,701.787,901.797,401.797,4049
07 set 20211.781,701.790,701.781,701.790,701.790,7069
06 set 20211.825,701.825,701.792,701.795,901.795,9048
02 set 20211.820,901.833,901.818,901.830,901.830,9053
01 set 20211.813,201.813,901.806,801.808,701.808,7026
*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...