Italia markets close in 1 hour 1 minute

Gold Apr 23 (GCJ23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.836,90-1,00 (-0,05%)
Al 09:04AM 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 20221.835,001.848,401.833,001.836,901.836,90433
09 ago 20221.830,901.840,301.826,201.837,901.837,90461
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
10 mag 20221.902,201.902,201.882,501.882,501.882,501.463
09 mag 20221.918,701.918,701.894,901.900,301.900,30265
06 mag 20221.925,301.925,301.925,301.925,301.925,30539
05 mag 20221.942,501.943,601.918,201.918,201.918,20188
04 mag 20221.910,201.912,001.906,801.912,001.912,0098
03 mag 20221.902,701.916,501.902,701.912,901.912,90270
02 mag 20221.937,801.937,801.900,501.905,501.905,5069
29 apr 20221.952,701.952,701.952,701.952,701.952,7022
28 apr 20221.926,701.933,201.926,301.931,601.931,607
27 apr 20221.946,601.946,601.924,001.928,601.928,60876
26 apr 20221.941,001.946,201.941,001.944,401.944,4023
25 apr 20221.970,601.970,601.935,901.936,601.936,6091
22 apr 20221.980,001.980,001.976,701.976,701.976,7018
21 apr 20221.997,001.997,001.979,001.990,101.990,1039
20 apr 20221.995,601.995,601.995,601.995,601.995,6010
19 apr 20221.994,601.998,801.994,601.998,801.998,804
18 apr 20222.028,802.039,002.025,902.025,902.025,9046
14 apr 20222.012,002.014,602.012,002.013,502.013,507
13 apr 20222.006,302.023,002.006,302.023,002.023,005
12 apr 20221.998,402.019,501.998,402.014,302.014,3084
11 apr 20221.986,602.009,001.986,601.986,601.986,6097
08 apr 20221.975,501.983,401.972,001.983,401.983,406
07 apr 20221.963,601.975,301.961,501.975,301.975,3014
06 apr 20221.959,001.960,601.959,001.960,601.960,60159
05 apr 20221.964,201.964,201.964,201.964,201.964,20-
04 apr 20221.973,001.973,001.969,601.969,601.969,6022
01 apr 20221.972,201.972,201.958,301.958,301.958,306
31 mar 20221.967,101.988,101.967,101.988,101.988,1028
30 mar 20221.956,601.971,901.956,601.971,901.971,90100
29 mar 20221.960,201.960,201.946,101.951,601.951,6095
28 mar 20221.996,201.996,201.979,201.979,201.979,2046
25 mar 20221.984,801.993,201.984,801.993,201.993,204
24 mar 20221.989,702.001,501.988,702.000,002.000,008
23 mar 20221.962,301.976,801.962,301.972,201.972,203
*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...