Italia markets close in 44 minutes

Gold Feb 23 (GCG23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.829,00+3,50 (+0,19%)
Al 10:34AM EDT. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20221.824,701.836,701.816,801.829,001.829,003.318
09 ago 20221.818,601.829,301.814,401.825,501.825,502.194
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
10 mag 20221.885,001.895,301.872,901.873,301.873,303.268
09 mag 20221.891,001.897,501.884,401.891,101.891,10781
06 mag 20221.900,001.924,201.900,001.915,901.915,901.889
05 mag 20221.922,501.923,601.908,801.908,801.908,80274
04 mag 20221.901,701.902,501.901,001.902,501.902,5014
03 mag 20221.890,201.903,601.889,501.903,601.903,60521
02 mag 20221.916,001.916,001.888,401.896,201.896,2094
29 apr 20221.937,001.943,701.937,001.943,701.943,7072
28 apr 20221.908,201.922,601.905,301.922,601.922,60177
27 apr 20221.929,801.929,801.918,001.919,701.919,701.125
26 apr 20221.935,501.936,001.935,301.935,301.935,3076
25 apr 20221.960,001.960,001.924,801.927,501.927,50169
22 apr 20221.981,101.981,101.962,601.967,701.967,7038
21 apr 20221.988,001.988,001.970,601.981,201.981,20184
20 apr 20221.977,701.986,701.977,701.986,701.986,70483
19 apr 20221.999,001.999,801.985,201.989,901.989,90111
18 apr 20222.018,202.030,002.017,002.017,002.017,004
14 apr 20222.005,802.010,201.995,102.004,802.004,8046
13 apr 20222.001,202.014,302.001,202.014,302.014,3033
12 apr 20222.005,602.005,602.005,602.005,602.005,60130
11 apr 20221.977,901.977,901.977,901.977,901.977,9044
08 apr 20221.974,701.974,701.974,701.974,701.974,703
07 apr 20221.964,801.967,501.964,801.966,601.966,6076
06 apr 20221.949,101.964,001.949,101.951,901.951,90367
05 apr 20221.951,801.955,701.951,801.955,701.955,70151
04 apr 20221.948,201.961,501.948,201.961,501.961,5044
01 apr 20221.959,501.959,501.949,601.950,701.950,7022
31 mar 20221.951,001.980,501.951,001.980,501.980,5051
30 mar 20221.948,901.964,301.948,901.964,301.964,30206
29 mar 20221.942,701.943,701.920,701.943,701.943,70230
28 mar 20221.971,301.971,301.957,701.971,301.971,3046
25 mar 20221.985,701.985,701.985,701.985,701.985,70401
24 mar 20221.992,901.992,901.991,901.992,601.992,6097
23 mar 20221.965,501.965,501.965,501.965,501.965,502
*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...