Italia markets open in 1 hour 41 minutes

Gold Feb 23 (GCG23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.651,70+5,20 (+0,32%)
Al 12:58AM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20221.642,301.651,701.642,301.651,701.651,7081
26 set 20221.665,001.670,001.641,901.646,501.646,503.466
23 set 20221.692,501.694,801.660,001.668,801.668,803.466
22 set 20221.695,301.705,701.676,801.694,201.694,20897
21 set 20221.685,901.710,001.675,601.688,801.688,801.519
20 set 20221.698,101.701,101.682,101.684,201.684,201.980
19 set 20221.697,601.700,401.681,901.691,401.691,401.223
16 set 20221.686,701.702,401.675,401.696,701.696,702.977
15 set 20221.720,201.720,301.682,301.690,601.690,605.119
14 set 20221.724,201.730,001.717,601.722,601.722,608.556
13 set 20221.748,401.755,001.720,201.730,301.730,306.965
12 set 20221.740,901.758,901.735,901.753,301.753,301.898
09 set 20221.732,901.752,101.732,901.741,101.741,102.226
08 set 20221.740,201.751,001.726,401.732,501.732,502.259
07 set 20221.723,801.742,401.714,501.740,001.740,004.083
06 set 20221.736,101.748,901.723,401.725,201.725,203.600
05 set 2022------
02 set 20221.720,601.741,801.720,201.735,001.735,003.212
01 set 20221.731,601.732,601.712,001.721,901.721,903.284
31 ago 20221.746,601.749,601.733,601.738,901.738,901.815
30 ago 20221.765,401.765,401.746,401.749,001.749,001.000
29 ago 20221.761,201.769,801.744,201.762,601.762,60588
26 ago 20221.783,601.783,701.759,201.762,801.762,801.541
25 ago 20221.775,901.790,901.775,901.784,401.784,40918
24 ago 20221.771,801.782,001.767,801.774,401.774,401.661
23 ago 20221.761,201.780,001.757,201.773,901.773,90603
22 ago 20221.772,401.773,901.753,401.761,101.761,102.311
19 ago 20221.784,001.784,501.772,501.775,601.775,601.439
18 ago 20221.789,601.798,801.782,501.784,201.784,20674
17 ago 20221.803,101.808,001.787,001.789,601.789,60565
16 ago 20221.808,601.810,301.798,801.802,701.802,701.444
15 ago 20221.831,401.831,401.801,401.811,201.811,20796
12 ago 20221.818,501.831,301.813,301.828,701.828,702.402
11 ago 20221.819,801.827,301.811,901.820,301.820,302.025
10 ago 20221.824,701.836,701.816,801.826,701.826,704.717
09 ago 20221.818,601.829,301.814,401.825,501.825,503.185
08 ago 20221.805,001.819,301.800,301.818,401.818,402.194
05 ago 20221.822,201.823,801.793,501.804,201.804,202.506
04 ago 20221.795,201.824,601.795,201.819,601.819,603.327
03 ago 20221.788,001.800,401.783,501.789,001.789,006.749
02 ago 20221.802,001.816,901.789,101.801,801.801,802.521
01 ago 20221.793,101.803,201.788,101.799,601.799,601.407
29 lug 20221.784,001.796,001.781,001.793,501.793,50971
28 lug 20221.763,201.785,901.762,201.780,701.780,701.348
27 lug 20221.743,001.769,201.740,001.748,601.748,60983
26 lug 20221.750,001.750,201.741,601.746,901.746,90440
25 lug 20221.753,901.753,901.742,401.748,301.748,30896
22 lug 20221.746,701.763,601.743,401.756,601.756,601.195
21 lug 20221.722,101.748,001.708,501.742,701.742,701.255
20 lug 20221.740,001.741,901.720,001.729,301.729,301.269
19 lug 20221.735,601.742,401.735,601.739,901.739,90868
18 lug 20221.736,401.752,001.734,801.740,301.740,302.087
15 lug 20221.744,001.744,001.728,801.734,301.734,30725
14 lug 20221.766,201.766,201.732,901.737,501.737,50907
13 lug 20221.755,701.774,901.738,001.767,001.767,001.414
12 lug 20221.757,401.764,401.755,801.756,101.756,101.502
11 lug 20221.770,801.770,801.760,401.763,001.763,00724
08 lug 20221.773,401.782,001.761,601.773,401.773,40916
07 lug 20221.769,701.777,701.766,401.770,301.770,301.476
06 lug 20221.797,401.800,801.764,001.767,001.767,00737
05 lug 20221.843,201.843,201.794,101.794,801.794,80753
04 lug 2022------
01 lug 20221.838,501.844,801.815,001.833,101.833,10856
30 giu 20221.851,701.857,201.836,701.839,401.839,40677
29 giu 20221.851,001.866,801.843,801.850,101.850,10738
28 giu 20221.858,901.862,001.853,301.854,001.854,00295
27 giu 20221.870,101.872,801.855,001.857,401.857,40548
24 giu 20221.857,001.863,501.849,601.862,001.862,00556
23 giu 20221.872,001.880,001.855,601.861,501.861,50523
22 giu 20221.862,401.879,701.857,601.870,501.870,50382
21 giu 20221.867,801.875,301.863,601.871,501.871,50588
20 giu 2022------
17 giu 20221.880,201.883,601.870,001.872,901.872,90502
16 giu 20221.866,201.891,801.849,201.882,101.882,10339
15 giu 20221.852,201.876,801.849,001.851,401.851,40535
14 giu 20221.849,801.864,201.844,501.845,501.845,50557
13 giu 20221.910,601.910,601.855,601.862,801.862,80381
10 giu 20221.872,001.908,501.862,801.905,201.905,20940
09 giu 20221.882,101.883,201.871,001.881,401.881,401.194
08 giu 20221.877,701.890,401.877,301.884,601.884,60601
07 giu 20221.874,701.882,501.873,201.880,401.880,40738
06 giu 20221.883,001.888,001.871,401.871,401.871,40188
03 giu 20221.899,601.905,001.877,001.877,301.877,30141
02 giu 20221.876,501.900,901.876,501.898,301.898,30340
01 giu 20221.863,001.878,301.863,001.875,401.875,40276
31 mag 20221.875,001.883,401.868,001.874,601.874,60464
30 mag 2022------
27 mag 20221.889,301.889,301.882,501.883,101.883,10277
26 mag 20221.874,901.879,101.872,101.879,101.879,101.396
25 mag 20221.893,701.893,701.874,901.878,001.878,0073
24 mag 20221.883,301.896,701.883,301.896,701.896,70326
23 mag 20221.884,701.895,201.877,701.879,401.879,40216
20 mag 20221.872,401.874,201.867,201.874,201.874,2077
19 mag 20221.845,801.874,401.844,501.873,701.873,70243
18 mag 20221.847,001.853,501.844,001.848,801.848,80148
17 mag 20221.856,601.860,001.845,001.851,601.851,60585
16 mag 20221.843,001.846,701.818,001.846,301.846,30384
13 mag 20221.851,401.852,001.833,601.840,701.840,701.010
12 mag 20221.883,501.883,501.856,001.857,701.857,70727
11 mag 20221.870,001.889,201.870,001.886,701.886,70685
*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...