Italia markets closed

Gold Apr 21 (GC=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.698,20-2,50 (-0,15%)
Alla chiusura: 4:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20211.690,601.701,001.685,001.698,001.698,00521
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
28 feb 2021------
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
21 feb 2021------
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
14 feb 2021------
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
07 feb 2021------
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
31 gen 2021------
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
24 gen 2021------
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
17 gen 2021------
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
10 gen 2021------
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
03 gen 2021------
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
27 dic 2020------
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
20 dic 2020------
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
15 dic 20201.833,501.853,601.833,201.852,301.852,30961
14 dic 20201.835,501.835,701.822,701.828,701.828,70258
13 dic 2020------
11 dic 20201.838,501.846,001.829,101.839,801.839,80109
10 dic 20201.833,201.849,101.828,001.833,601.833,60177
09 dic 20201.867,101.867,101.827,001.834,601.834,60215
08 dic 20201.863,001.875,801.861,801.870,801.870,80121
07 dic 20201.836,501.866,901.820,801.861,801.861,801.427
06 dic 2020------
04 dic 20201.840,701.847,601.828,201.835,901.835,901.213
03 dic 20201.829,201.842,001.825,301.836,801.836,801.765
02 dic 20201.811,301.830,001.807,801.825,701.825,70771
01 dic 20201.775,001.815,901.774,901.814,101.814,101.859
30 nov 20201.785,001.787,201.762,301.775,701.775,703.145
29 nov 2020------
27 nov 2020------
25 nov 20201.801,401.805,701.801,401.805,701.805,70205.754
24 nov 20201.829,301.829,301.799,301.804,801.804,801.041
23 nov 20201.834,801.837,801.829,201.837,801.837,80843
22 nov 2020------
20 nov 20201.871,201.872,601.871,201.872,601.872,601.900
19 nov 20201.865,801.865,801.856,001.861,101.861,1059
18 nov 20201.873,501.873,501.873,501.873,501.873,50152
17 nov 20201.888,401.888,401.884,501.884,501.884,5059
16 nov 20201.874,601.887,301.871,001.887,301.887,306
15 nov 2020------
13 nov 20201.877,001.890,101.876,801.885,701.885,70240
12 nov 20201.869,001.878,501.866,601.872,601.872,60220
11 nov 20201.878,801.878,801.855,501.860,701.860,70222
10 nov 20201.879,301.885,301.871,201.875,401.875,40276
09 nov 20201.955,601.963,201.847,101.853,201.853,20745
08 nov 2020------
06 nov 20201.940,801.958,801.940,801.950,301.950,30304
05 nov 20201.901,701.948,001.901,701.945,301.945,30135
04 nov 20201.893,801.907,001.885,301.894,601.894,60782
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...