Italia markets closed

Gold Feb 22 (GCG22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.809,20+10,90 (+0,61%)
Al 3:48PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.796,401.813,301.795,301.809,201.809,205.145
22 ott 20211.786,801.817,501.785,601.798,301.798,301.015
21 ott 20211.784,501.791,601.780,001.783,801.783,801.015
20 ott 20211.771,501.791,101.771,101.786,801.786,801.556
19 ott 20211.766,801.787,701.765,601.772,401.772,401.556
18 ott 20211.769,501.773,601.762,801.767,601.767,601.570
15 ott 20211.799,401.799,401.767,001.770,201.770,204.074
14 ott 20211.795,701.803,601.789,901.799,801.799,804.074
13 ott 20211.761,901.798,401.760,001.796,701.796,705.668
12 ott 20211.755,701.771,701.753,801.761,201.761,204.822
11 ott 20211.760,301.762,301.752,101.757,701.757,704.270
08 ott 20211.756,401.783,201.755,601.759,401.759,407.539
07 ott 20211.765,701.769,301.754,501.761,101.761,105.365
06 ott 20211.762,401.767,401.747,901.763,701.763,703.609
05 ott 20211.772,901.772,901.751,101.762,801.762,804.826
04 ott 20211.762,401.772,601.749,701.769,401.769,402.666
01 ott 20211.759,101.766,401.751,601.760,101.760,1015.873
30 set 20211.728,101.766,301.724,501.758,501.758,5015.873
29 set 20211.736,001.747,601.723,701.724,901.724,902.576
28 set 20211.752,801.755,601.729,901.739,501.739,501.815
27 set 20211.754,201.762,601.748,001.754,001.754,001.815
24 set 20211.746,001.759,901.743,001.753,801.753,802.143
23 set 20211.771,401.778,601.740,001.751,801.751,802.143
22 set 20211.777,101.789,701.767,201.781,001.781,002.849
21 set 20211.767,801.784,601.761,301.780,301.780,302.216
20 set 20211.755,601.770,001.745,601.765,901.765,903.384
17 set 20211.756,801.769,101.750,001.753,401.753,401.680
16 set 20211.798,101.798,601.747,501.758,701.758,701.680
15 set 20211.808,301.809,601.794,101.796,901.796,90930
14 set 20211.796,401.812,701.783,001.809,201.809,201.750
13 set 20211.791,301.802,101.786,801.796,501.796,503.755
10 set 20211.797,901.807,701.790,401.794,201.794,202.886
09 set 20211.793,601.804,801.787,801.802,101.802,105.864
08 set 20211.798,901.805,501.785,601.795,701.795,703.447
07 set 20211.834,001.834,001.796,001.800,601.800,603.447
03 set 20211.813,501.838,701.813,501.835,701.835,703.621
02 set 20211.818,401.821,001.809,501.813,401.813,402.285
01 set 20211.818,601.824,301.813,801.818,001.818,002.594
31 ago 20211.814,401.821,801.806,601.820,101.820,10787
30 ago 20211.822,901.828,001.812,601.814,201.814,20410
27 ago 20211.796,701.823,701.788,701.821,501.821,50879
26 ago 20211.795,201.802,101.783,401.797,201.797,20971
25 ago 20211.805,901.805,901.787,001.793,001.793,00444
24 ago 20211.809,501.814,001.805,301.810,501.810,501.257
23 ago 20211.783,801.810,301.780,201.808,301.808,301.257
20 ago 20211.784,201.792,301.782,001.786,001.786,00701
19 ago 20211.791,501.796,301.776,601.785,101.785,102.502
18 ago 20211.790,401.797,501.784,101.786,401.786,401.231
17 ago 20211.791,001.799,001.785,001.789,801.789,801.724
16 ago 20211.783,001.793,001.775,201.791,901.791,90677
13 ago 20211.759,801.783,501.758,501.780,301.780,30965
12 ago 20211.754,601.760,501.745,301.753,801.753,802.627
11 ago 20211.732,301.757,801.728,001.755,401.755,403.171
10 ago 20211.734,001.740,401.720,701.733,701.733,703.716
09 ago 20211.766,001.766,401.680,001.728,601.728,603.688
06 ago 20211.806,801.806,801.762,001.765,101.765,10828
05 ago 20211.816,601.818,901.802,101.810,901.810,90828
04 ago 20211.820,401.837,401.811,101.816,401.816,401.459
03 ago 20211.817,901.819,201.811,801.816,101.816,101.459
02 ago 20211.818,601.825,101.811,301.824,201.824,201.279
30 lug 20211.834,701.836,101.817,101.819,101.819,101.084
29 lug 20211.813,501.838,701.813,501.837,701.837,704.338
28 lug 20211.810,301.815,601.798,001.806,501.806,505.995
27 lug 20211.802,901.810,301.799,101.805,701.805,702.296
26 lug 20211.808,001.816,101.802,301.805,101.805,101.408
23 lug 20211.812,801.813,301.795,201.807,501.807,502.342
22 lug 20211.806,701.813,401.798,201.811,001.811,00828
21 lug 20211.814,501.817,501.800,001.809,101.809,101.556
20 lug 20211.819,401.830,701.811,401.817,001.817,001.334
19 lug 20211.818,201.821,801.801,301.815,001.815,002.073
16 lug 20211.837,601.837,601.815,601.821,101.821,102.606
15 lug 20211.834,101.840,301.826,801.835,001.835,001.388
14 lug 20211.813,201.835,201.811,601.831,001.831,004.388
13 lug 20211.814,301.821,001.808,301.815,901.815,903.442
12 lug 20211.814,601.814,701.797,201.811,901.811,902.970
09 lug 20211.809,001.818,701.803,001.816,701.816,704.965
08 lug 20211.809,901.824,401.799,601.806,201.806,203.538
07 lug 20211.805,301.815,301.803,601.808,001.808,001.376
06 lug 20211.793,701.821,201.793,401.800,201.800,20978
02 lug 20211.783,001.800,901.781,001.789,301.789,30513
01 lug 20211.776,001.789,001.775,001.782,701.782,70420
30 giu 20211.770,001.779,201.759,501.777,701.777,70483
29 giu 20211.781,001.782,601.757,601.769,501.769,50891
28 giu 20211.788,201.791,201.780,201.786,901.786,90481
25 giu 20211.783,001.797,001.782,601.784,001.784,00515
24 giu 20211.784,801.794,001.778,901.782,801.782,80260
23 giu 20211.787,401.801,001.780,401.789,601.789,60293
22 giu 20211.791,301.793,801.777,201.783,401.783,40535
21 giu 20211.770,001.792,001.770,001.788,801.788,80281
18 giu 20211.786,101.800,801.768,801.774,801.774,80699
17 giu 20211.818,701.830,101.774,001.780,501.780,50926
16 giu 20211.863,701.868,501.814,101.867,201.867,20915
15 giu 20211.871,501.876,101.859,001.862,201.862,20256
14 giu 20211.882,701.882,701.852,001.871,801.871,80537
11 giu 20211.910,201.910,501.883,001.885,501.885,50652
10 giu 20211.894,801.907,601.880,601.902,201.902,204.543
09 giu 20211.900,701.903,001.896,901.901,401.901,40150
08 giu 20211.904,501.910,001.895,201.900,301.900,30897
07 giu 20211.890,901.908,201.890,901.904,601.904,60678
04 giu 20211.874,401.902,601.861,801.897,701.897,70541
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...