Italia markets open in 1 hour 18 minutes

Gold Apr 23 (GCJ23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.663,80+3,60 (+0,22%)
Al 10:33PM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20221.663,801.663,801.663,801.663,801.663,8011
26 set 20221.672,801.682,801.655,801.660,201.660,201.255
23 set 20221.706,701.706,701.674,001.682,301.682,301.255
22 set 20221.706,501.719,001.702,201.707,901.707,90801
21 set 20221.701,601.722,001.688,801.702,201.702,201.456
20 set 20221.712,001.712,001.697,401.697,501.697,50610
19 set 20221.713,501.713,501.697,801.704,701.704,70304
16 set 20221.698,601.715,501.688,201.709,801.709,80480
15 set 20221.727,401.727,401.696,001.703,801.703,80805
14 set 20221.737,001.742,301.731,501.735,901.735,902.242
13 set 20221.761,001.767,601.735,201.743,101.743,10864
12 set 20221.754,801.771,001.748,001.765,701.765,70626
09 set 20221.750,001.764,001.746,501.753,401.753,40704
08 set 20221.749,701.763,001.738,401.744,701.744,70563
07 set 20221.732,201.752,201.732,101.752,201.752,20524
06 set 20221.746,101.758,001.737,201.737,401.737,40251
05 set 2022------
02 set 20221.733,501.748,001.733,001.747,101.747,10167
01 set 20221.743,601.743,601.726,801.733,701.733,70741
31 ago 20221.756,801.758,201.746,001.750,901.750,90304
30 ago 20221.771,501.771,901.760,201.761,001.761,00464
29 ago 20221.769,401.778,201.759,201.774,901.774,90211
26 ago 20221.792,601.793,201.771,601.775,001.775,00227
25 ago 20221.795,101.799,801.792,601.796,801.796,80322
24 ago 20221.784,001.790,601.780,801.787,001.787,00219
23 ago 20221.777,501.787,201.770,501.786,101.786,10146
22 ago 20221.780,201.780,201.767,201.773,301.773,30182
19 ago 20221.794,101.795,901.785,701.787,901.787,90235
18 ago 20221.807,501.808,301.795,301.796,401.796,40196
17 ago 20221.820,901.820,901.799,301.801,801.801,80201
16 ago 20221.816,801.817,101.811,201.814,901.814,9099
15 ago 20221.838,001.838,001.817,401.823,501.823,50215
12 ago 20221.827,501.841,201.826,001.841,001.841,00161
11 ago 20221.828,201.838,001.825,201.832,701.832,70596
10 ago 20221.835,001.848,401.831,901.838,901.838,901.188
09 ago 20221.830,901.840,301.826,201.837,901.837,90556
08 ago 20221.815,301.830,901.815,301.830,701.830,70461
05 ago 20221.834,601.834,601.807,201.816,501.816,50757
04 ago 20221.812,601.835,201.812,001.831,301.831,30750
03 ago 20221.812,001.812,001.796,901.801,101.801,10875
02 ago 20221.816,801.827,801.807,601.813,501.813,50356
01 ago 20221.801,701.813,101.801,701.810,701.810,70225
29 lug 20221.805,101.806,701.795,101.804,501.804,50281
28 lug 20221.782,001.794,401.775,801.791,701.791,70194
27 lug 20221.761,801.774,701.753,401.759,401.759,4086
26 lug 20221.753,201.758,401.752,701.757,701.757,7091
25 lug 20221.762,701.767,201.755,401.759,101.759,1065
22 lug 20221.757,301.772,501.757,301.767,201.767,20391
21 lug 20221.733,901.756,601.721,001.753,701.753,70186
20 lug 20221.745,501.751,301.734,801.740,501.740,50238
19 lug 20221.749,001.751,801.749,001.751,201.751,20722
18 lug 20221.757,601.759,501.749,701.752,101.752,10698
15 lug 20221.745,601.748,301.741,301.746,301.746,30371
14 lug 20221.757,401.757,401.741,601.749,901.749,90460
13 lug 20221.767,601.787,101.761,301.779,201.779,20624
12 lug 20221.774,001.775,301.765,601.768,101.768,101.084
11 lug 20221.777,801.782,201.774,801.775,101.775,10641
08 lug 20221.783,901.793,001.770,001.785,201.785,20816
07 lug 20221.784,801.788,701.780,601.781,601.781,60540
06 lug 20221.800,501.802,101.772,701.778,001.778,00339
05 lug 20221.852,101.852,101.805,901.805,901.805,90431
04 lug 2022------
01 lug 20221.841,501.851,301.827,201.844,601.844,60151
30 giu 20221.862,501.865,201.848,801.851,301.851,30479
29 giu 20221.860,001.877,001.860,001.862,501.862,50141
28 giu 20221.868,001.873,301.864,801.866,401.866,40224
27 giu 20221.879,801.879,801.869,201.869,501.869,50112
24 giu 20221.869,001.874,501.868,701.873,601.873,6099
23 giu 20221.871,501.885,401.871,501.873,101.873,1093
22 giu 20221.877,601.888,701.876,401.882,601.882,60202
21 giu 20221.885,001.885,201.879,001.884,101.884,10440
20 giu 2022------
17 giu 20221.898,401.898,401.885,301.885,301.885,30202
16 giu 20221.877,701.901,501.869,001.894,501.894,50185
15 giu 20221.857,701.883,501.857,601.863,801.863,80257
14 giu 20221.863,001.866,201.858,001.858,001.858,00267
13 giu 20221.920,201.920,201.868,001.875,001.875,00104
10 giu 20221.880,001.916,801.870,001.916,801.916,80238
09 giu 20221.894,301.894,301.884,001.892,001.892,00314
08 giu 20221.895,101.896,101.894,701.894,701.894,70803
07 giu 20221.882,001.893,101.878,801.890,601.890,60301
06 giu 20221.892,301.894,601.881,501.881,501.881,50114
03 giu 20221.906,001.906,001.887,201.887,201.887,208
02 giu 20221.884,101.908,801.883,801.908,201.908,20156
01 giu 20221.872,801.886,201.868,001.885,101.885,10183
31 mag 20221.888,701.902,001.874,701.884,101.884,10278
30 mag 2022------
27 mag 20221.891,201.900,001.891,201.892,401.892,40126
26 mag 20221.886,601.888,601.886,601.888,601.888,60148
25 mag 20221.899,001.899,001.884,001.887,501.887,50247
24 mag 20221.895,001.906,201.890,201.906,201.906,20174
23 mag 20221.893,901.902,301.888,901.888,901.888,9037
20 mag 20221.882,801.883,701.882,601.883,701.883,7032
19 mag 20221.878,901.888,501.878,901.883,401.883,405
18 mag 20221.855,901.858,501.855,901.858,501.858,5016
17 mag 20221.866,101.866,101.861,301.861,301.861,30131
16 mag 20221.837,001.858,201.837,001.855,801.855,807
13 mag 20221.850,201.850,201.848,001.850,201.850,20393
12 mag 20221.888,301.888,301.866,001.867,201.867,207
11 mag 20221.878,501.896,201.878,501.896,201.896,2035
*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...