Italia markets open in 8 hours 51 minutes

Gold Dec 21 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.768,10-29,80 (-1,66%)
Al 4:59PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20211.797,301.797,701.765,101.768,101.768,10199.306
15 ott 20211.794,501.795,401.766,601.767,201.767,20337
14 ott 20211.792,201.799,901.792,001.796,701.796,70337
13 ott 20211.760,801.794,501.760,801.793,701.793,70150
12 ott 20211.751,901.768,001.749,801.758,301.758,30139
11 ott 20211.756,601.757,801.752,201.754,601.754,60128
08 ott 20211.757,001.780,001.754,201.756,301.756,30254
07 ott 20211.762,401.762,401.752,801.757,901.757,90336
06 ott 20211.759,301.762,901.744,701.760,501.760,5056
05 ott 20211.764,301.764,301.749,001.759,601.759,6098
04 ott 20211.764,501.768,901.749,501.766,201.766,20417
01 ott 20211.754,301.762,601.748,501.757,001.757,002.220
30 set 20211.725,501.760,301.724,501.755,301.755,30997
29 set 20211.732,401.744,101.721,401.721,501.721,506.634
28 set 20211.739,601.741,701.726,801.735,801.735,8015.748
27 set 20211.751,701.754,401.747,501.750,001.750,00808
24 set 20211.749,701.749,701.745,001.749,701.749,7076
23 set 20211.766,801.766,801.738,201.747,701.747,7031
22 set 20211.776,701.784,301.767,001.776,701.776,7017
21 set 20211.762,201.776,001.759,001.776,001.776,00106
20 set 20211.751,801.761,801.750,901.761,801.761,80185
17 set 20211.758,801.763,001.749,401.749,401.749,40581
16 set 20211.792,901.792,901.743,901.754,601.754,601.645
15 set 20211.803,701.803,701.792,401.792,401.792,4059
14 set 20211.791,401.806,201.783,001.804,701.804,70764
13 set 20211.789,801.796,001.784,001.792,001.792,00533
10 set 20211.789,601.789,601.789,601.789,601.789,60-
09 set 20211.798,701.798,701.787,901.797,401.797,4049
08 set 20211.781,701.790,701.781,701.790,701.790,7069
07 set 20211.825,701.825,701.792,701.795,901.795,9048
03 set 20211.820,901.833,901.818,901.830,901.830,9053
02 set 20211.813,201.813,901.806,801.808,701.808,7026
01 set 20211.813,501.815,901.809,501.813,101.813,10114
31 ago 20211.815,901.815,901.801,101.815,001.815,0082
30 ago 20211.818,201.820,301.807,801.809,001.809,00684
27 ago 20211.803,401.816,601.803,101.816,601.816,601.219
26 ago 20211.787,401.792,201.781,001.792,201.792,2061
25 ago 20211.792,001.792,901.784,001.788,201.788,20812
24 ago 20211.801,001.805,601.801,001.805,601.805,6022
23 ago 20211.776,801.804,801.776,801.803,201.803,2032
20 ago 20211.784,101.787,501.778,201.781,001.781,00235
19 ago 20211.780,001.789,301.775,501.780,201.780,20245
18 ago 20211.787,801.791,501.779,001.781,601.781,60263
17 ago 20211.787,701.794,201.780,001.785,001.785,00200
16 ago 20211.776,901.787,801.771,901.786,901.786,90219
13 ago 20211.758,301.777,301.757,401.775,201.775,20436
12 ago 20211.749,701.752,401.745,501.749,001.749,00739
11 ago 20211.727,301.752,201.727,301.750,401.750,40542
10 ago 20211.728,601.735,201.720,101.728,801.728,801.363
09 ago 20211.753,501.753,801.692,601.723,401.723,401.621
06 ago 20211.799,801.800,101.758,401.760,001.760,00859
05 ago 20211.810,801.813,701.796,001.805,101.805,10588
04 ago 20211.809,301.831,301.806,301.810,501.810,502.860
03 ago 20211.812,301.813,501.806,001.810,101.810,103.341
02 ago 20211.812,401.818,701.804,801.818,101.818,101.334
30 lug 20211.828,001.830,501.808,901.812,601.812,603.100
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...