Italia markets closed

Gold Apr 22 (GCJ22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.813,30+13,30 (+0,74%)
Al 2:32PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.798,701.814,601.798,701.813,301.813,30761
22 ott 20211.790,501.818,601.787,801.800,001.800,00460
21 ott 20211.785,801.792,501.780,401.785,401.785,40460
20 ott 20211.776,301.791,701.775,701.788,401.788,40626
19 ott 20211.767,701.789,401.767,701.774,101.774,10626
18 ott 20211.771,001.775,001.763,901.769,301.769,301.242
15 ott 20211.800,701.800,701.770,101.771,901.771,90912
14 ott 20211.797,001.804,501.793,101.801,501.801,50912
13 ott 20211.766,701.800,101.761,601.798,501.798,503.951
12 ott 20211.755,201.773,001.755,201.762,901.762,903.256
11 ott 20211.757,401.764,201.753,701.759,401.759,402.610
08 ott 20211.759,601.785,501.758,101.761,101.761,102.914
07 ott 20211.763,001.769,901.755,901.762,701.762,703.054
06 ott 20211.759,401.768,801.749,501.765,101.765,101.066
05 ott 20211.769,001.769,001.752,701.764,201.764,201.426
04 ott 20211.764,501.774,001.752,001.770,601.770,60750
01 ott 20211.758,601.766,001.753,301.761,501.761,503.435
30 set 20211.732,901.766,001.727,701.759,701.759,703.435
29 set 20211.737,601.749,201.725,001.726,301.726,30793
28 set 20211.750,801.754,201.732,001.741,101.741,10977
27 set 20211.762,301.762,301.748,601.755,601.755,60977
24 set 20211.753,001.761,001.745,501.755,401.755,401.205
23 set 20211.771,301.780,201.742,101.753,401.753,401.205
22 set 20211.782,701.791,201.770,001.782,701.782,70485
21 set 20211.770,201.785,801.765,701.781,901.781,90635
20 set 20211.753,001.771,001.748,301.767,501.767,501.065
17 set 20211.757,401.771,401.751,001.754,901.754,90661
16 set 20211.799,001.799,001.750,001.760,401.760,40661
15 set 20211.806,301.810,501.796,001.798,501.798,50389
14 set 20211.800,001.814,201.786,601.810,801.810,801.157
13 set 20211.788,601.803,001.788,601.798,301.798,302.693
10 set 20211.807,001.808,001.795,601.795,901.795,90838
09 set 20211.794,101.807,001.789,601.803,901.803,901.482
08 set 20211.802,301.807,301.787,201.797,301.797,301.216
07 set 20211.835,001.835,001.798,601.802,301.802,301.216
03 set 20211.819,001.840,401.818,701.837,401.837,401.555
02 set 20211.817,901.822,601.811,101.815,201.815,201.879
01 set 20211.820,801.826,001.816,001.819,901.819,901.089
31 ago 20211.817,001.823,101.808,001.822,101.822,10403
30 ago 20211.824,801.827,601.815,401.816,201.816,2091
27 ago 20211.800,901.825,201.793,701.823,601.823,60411
26 ago 20211.792,301.803,001.787,201.799,301.799,30465
25 ago 20211.807,601.807,601.789,001.795,001.795,00113
24 ago 20211.810,001.813,601.807,001.812,501.812,50745
23 ago 20211.783,701.811,701.783,701.810,301.810,30745
20 ago 20211.792,201.793,901.786,001.788,001.788,00729
19 ago 20211.789,101.797,601.779,001.787,101.787,10693
18 ago 20211.793,901.798,501.783,901.788,401.788,40712
17 ago 20211.791,901.800,801.786,801.791,801.791,801.696
16 ago 20211.786,001.794,901.780,001.794,101.794,10335
13 ago 20211.761,301.785,501.761,301.782,401.782,40835
12 ago 20211.756,701.763,701.748,901.756,101.756,101.801
11 ago 20211.737,001.760,001.735,401.757,701.757,701.482
10 ago 20211.737,101.742,801.726,201.735,901.735,903.337
09 ago 20211.762,801.763,201.682,401.730,801.730,803.096
06 ago 20211.805,201.808,001.764,501.767,201.767,20360
05 ago 20211.816,301.819,401.804,501.812,801.812,80360
04 ago 20211.821,001.839,601.813,401.818,201.818,20399
03 ago 20211.817,601.819,401.814,901.817,901.817,90399
02 ago 20211.816,201.826,801.813,301.825,901.825,90571
30 lug 20211.835,701.836,901.818,001.820,801.820,80912
29 lug 20211.820,001.840,701.820,001.839,401.839,40731
28 lug 20211.813,801.813,901.803,701.808,101.808,102.455
27 lug 20211.806,401.811,901.803,101.807,301.807,30921
26 lug 20211.818,901.818,901.805,201.806,901.806,9090
23 lug 20211.810,001.810,201.799,901.809,301.809,30308
22 lug 20211.806,201.813,801.800,701.812,901.812,9072
21 lug 20211.811,901.812,701.802,601.811,001.811,00214
20 lug 20211.824,801.831,001.817,001.818,901.818,90227
19 lug 20211.821,501.823,301.807,101.816,901.816,9083
16 lug 20211.835,701.835,701.822,501.823,001.823,00265
15 lug 20211.833,101.841,101.833,101.836,901.836,90101
14 lug 20211.830,001.836,801.828,801.833,001.833,001.625
13 lug 20211.822,501.825,101.814,001.817,901.817,901.202
12 lug 20211.817,301.817,301.802,001.813,801.813,80982
09 lug 20211.805,801.818,901.805,801.818,601.818,601.331
08 lug 20211.825,001.825,001.802,501.807,901.807,901.143
07 lug 20211.811,001.812,801.809,601.809,601.809,60361
06 lug 20211.795,201.821,501.794,101.801,801.801,80434
02 lug 20211.790,301.800,001.789,601.791,001.791,00683
01 lug 20211.785,201.785,201.782,601.784,301.784,30508
30 giu 20211.764,001.779,301.764,001.779,301.779,30192
29 giu 20211.778,001.778,001.758,801.771,001.771,00383
28 giu 20211.783,301.788,301.783,301.788,301.788,3016
25 giu 20211.793,001.793,001.785,501.785,501.785,50217
24 giu 20211.792,801.792,801.782,501.784,401.784,403
23 giu 20211.790,901.800,001.790,901.791,101.791,107
22 giu 20211.792,801.792,801.785,001.785,001.785,0042
21 giu 20211.777,801.791,501.777,801.790,501.790,50237
18 giu 20211.786,701.800,401.776,501.776,501.776,50250
17 giu 20211.830,901.830,901.779,101.782,001.782,00415
16 giu 20211.863,201.871,201.816,401.868,701.868,70299
15 giu 20211.875,201.875,201.861,501.863,701.863,7058
14 giu 20211.875,001.875,201.858,601.873,201.873,2097
11 giu 20211.898,801.898,801.885,701.886,901.886,9026
10 giu 20211.896,701.903,801.885,501.903,801.903,8044
09 giu 20211.901,001.902,901.901,001.902,901.902,9020
08 giu 20211.905,701.911,701.900,701.901,801.901,8034
07 giu 20211.895,301.906,101.895,301.906,101.906,10121
04 giu 20211.879,901.899,201.879,301.899,201.899,20116
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...