Italia markets closed

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.485,50+35,10 (+1,43%)
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20242.453,802.485,702.449,702.485,502.485,50349
14 mag 20242.440,902.453,902.437,202.450,402.450,40862
13 mag 20242.460,602.460,602.429,902.434,102.434,10862
10 mag 20242.450,102.474,702.449,902.466,402.466,40598
09 mag 20242.407,002.443,502.407,002.430,202.430,20639
08 mag 20242.412,702.418,502.402,202.412,302.412,301.462
07 mag 20242.426,202.426,502.410,002.413,902.413,90774
06 mag 20242.400,102.429,902.400,102.420,802.420,80260
03 mag 20242.397,902.418,602.375,402.397,002.397,00235
02 mag 20242.423,302.423,302.385,102.398,302.398,30234
01 mag 20242.382,802.424,002.382,802.399,802.399,80323
30 apr 20242.429,302.429,302.391,202.391,602.391,60751
29 apr 20242.431,602.447,602.431,602.447,302.447,30191
26 apr 20242.448,402.449,002.435,902.436,302.436,30332
25 apr 20242.413,402.440,602.413,402.430,802.430,80260
24 apr 20242.429,102.429,102.414,202.426,102.426,10256
23 apr 20242.423,402.429,302.396,302.429,002.429,00263
22 apr 20242.476,002.476,402.425,902.433,902.433,90672
19 apr 20242.498,102.515,502.478,302.503,402.503,40352
18 apr 20242.479,002.491,202.478,702.487,302.487,3032
17 apr 20242.489,802.499,902.476,602.477,702.477,70344
16 apr 20242.487,102.502,302.471,002.497,402.497,40278
15 apr 20242.458,902.488,002.432,002.472,602.472,60405
12 apr 20242.482,102.538,002.442,302.463,002.463,001.228
11 apr 20242.440,702.479,802.437,402.461,202.461,20281
10 apr 20242.459,102.461,402.428,302.436,502.436,50525
09 apr 20242.445,502.463,702.443,402.448,102.448,10231
08 apr 20242.411,002.454,002.411,002.436,002.436,00230
05 apr 20242.390,002.432,102.369,702.429,702.429,70593
04 apr 20242.401,702.407,702.385,002.391,402.391,40326
03 apr 20242.385,802.403,202.370,702.397,902.397,90306
02 apr 20242.354,002.383,102.353,502.364,302.364,30339
01 apr 20242.350,102.363,502.334,702.338,602.338,60641
28 mar 20242.289,002.324,902.286,002.317,602.317,60422
27 mar 20242.277,302.293,202.272,702.290,402.290,40184
26 mar 20242.271,302.297,902.269,402.276,402.276,40218
25 mar 20242.275,502.280,202.270,802.275,102.275,1038
22 mar 20242.281,502.281,502.257,902.258,002.258,00154
21 mar 20242.302,202.311,102.267,602.283,402.283,40255
20 mar 20242.257,902.287,202.251,902.259,102.259,10132
19 mar 20242.263,002.263,902.250,402.258,402.258,40180
18 mar 20242.248,802.263,802.248,802.263,202.263,2085
15 mar 20242.262,902.262,902.259,602.259,702.259,7062
14 mar 20242.265,702.265,702.265,402.265,402.265,4027
13 mar 20242.264,802.278,202.264,802.278,102.278,10418
12 mar 20242.284,602.284,702.262,802.262,802.262,8071
11 mar 20242.279,402.284,602.279,402.284,602.284,60399
08 mar 20242.268,202.282,102.268,202.280,302.280,30233
07 mar 20242.263,402.263,402.255,902.259,402.259,40204
06 mar 20242.234,302.252,202.234,302.252,202.252,2051
05 mar 20242.214,802.235,902.214,802.235,902.235,90612
04 mar 20242.186,202.219,902.183,202.219,902.219,90329
01 mar 20242.150,702.187,502.146,102.187,502.187,50162
29 feb 20242.146,302.146,302.144,202.145,902.145,9011
28 feb 20242.130,402.133,702.130,402.133,702.133,70191
27 feb 20242.133,902.135,102.131,902.135,102.135,108
26 feb 20242.132,902.132,902.129,302.129,302.129,3013
23 feb 20242.126,002.139,302.126,002.139,302.139,305
22 feb 20242.127,702.129,102.120,302.120,402.120,4054
21 feb 20242.131,902.131,902.123,502.123,502.123,506
20 feb 20242.115,202.130,302.115,202.128,902.128,90116
16 feb 20242.107,502.113,602.098,702.113,602.113,60218
15 feb 20242.095,802.105,502.095,802.103,802.103,8048
14 feb 20242.092,602.094,302.092,502.093,402.093,40547
13 feb 20242.116,002.116,002.094,002.096,602.096,6085
12 feb 20242.124,102.124,102.114,302.120,402.120,4014
09 feb 20242.125,402.125,702.125,402.125,702.125,7017
08 feb 20242.125,302.134,602.125,302.134,602.134,6072
07 feb 20242.134,002.145,002.134,002.138,002.138,0041
06 feb 20242.132,102.137,802.132,102.137,802.137,80269
05 feb 20242.128,802.129,702.120,002.129,702.129,7048
02 feb 20242.155,602.155,602.130,102.139,602.139,60183
01 feb 20242.139,502.165,002.139,502.154,702.154,7047
31 gen 20242.146,402.154,802.146,402.150,502.150,50228
30 gen 20242.132,102.135,902.132,102.135,902.135,909
29 gen 20242.125,902.132,302.125,902.128,702.128,7030
26 gen 20242.123,002.123,002.120,302.120,302.120,3019
25 gen 20242.120,202.125,802.115,002.120,302.120,3018
24 gen 20242.135,002.135,002.117,402.119,102.119,1054
23 gen 20242.129,002.129,002.129,002.129,002.129,00-
22 gen 20242.128,502.128,502.125,202.125,202.125,202
19 gen 20242.135,102.135,102.132,202.132,202.132,2010
18 gen 20242.119,002.127,002.119,002.124,202.124,2012
17 gen 20242.125,102.128,002.109,402.109,402.109,40332
16 gen 20242.160,002.160,002.130,902.131,902.131,9041
12 gen 20242.143,102.155,802.143,102.153,102.153,1012
11 gen 20242.135,502.138,202.122,602.122,602.122,60135
10 gen 20242.133,702.144,302.131,602.131,602.131,6046
09 gen 20242.143,402.146,302.136,002.137,102.137,1043
08 gen 20242.154,302.156,302.130,102.137,102.137,1063
05 gen 20242.135,002.170,002.135,002.153,702.153,7064
04 gen 20242.159,602.159,602.153,802.153,802.153,8021
03 gen 20242.173,002.176,302.144,502.146,402.146,40126
02 gen 20242.175,302.188,102.170,102.177,002.177,0073
29 dic 20232.186,002.186,002.175,302.175,302.175,3021
28 dic 20232.193,002.199,002.186,202.187,002.187,0047
27 dic 20232.195,902.195,902.195,902.195,902.195,907
26 dic 20232.172,402.172,402.172,402.172,402.172,4011
22 dic 20232.170,802.177,602.170,202.171,502.171,5012
21 dic 20232.153,802.153,802.153,802.153,802.153,8060
*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...