Italia markets closed

Gold Jun 22 (GCM22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.813,10+11,40 (+0,63%)
Al 4:42PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.799,301.815,801.799,301.813,101.813,101.879
22 ott 20211.793,001.820,001.790,801.801,701.801,70316
21 ott 20211.790,501.794,201.784,501.787,101.787,10316
20 ott 20211.777,401.793,801.777,401.789,901.789,90501
19 ott 20211.780,601.789,501.773,201.775,801.775,80501
18 ott 20211.776,001.776,401.767,001.771,001.771,00687
15 ott 20211.802,501.803,001.771,001.773,501.773,50553
14 ott 20211.799,301.807,001.794,701.803,201.803,20553
13 ott 20211.767,901.802,301.763,601.800,401.800,403.466
12 ott 20211.760,301.774,801.759,301.764,601.764,601.837
11 ott 20211.758,601.765,701.755,401.761,101.761,102.506
08 ott 20211.764,101.786,901.762,201.762,701.762,702.671
07 ott 20211.764,901.770,601.757,001.764,301.764,302.991
06 ott 20211.760,401.769,501.751,901.766,301.766,301.265
05 ott 20211.768,101.768,101.755,001.765,501.765,50941
04 ott 20211.768,201.775,001.753,101.772,001.772,00847
01 ott 20211.760,601.767,401.755,001.762,901.762,901.164
30 set 20211.731,701.765,601.731,501.760,901.760,901.164
29 set 20211.740,701.750,001.726,401.727,801.727,80527
28 set 20211.753,001.755,501.738,001.742,601.742,60373
27 set 20211.763,301.765,001.752,401.757,001.757,00373
24 set 20211.757,001.760,501.752,401.756,901.756,901.279
23 set 20211.773,901.779,701.748,001.754,901.754,901.279
22 set 20211.780,401.790,401.772,101.784,301.784,30399
21 set 20211.766,701.783,701.766,501.783,401.783,40735
20 set 20211.758,001.773,001.750,001.769,001.769,00200
17 set 20211.762,501.771,101.755,201.756,301.756,301.079
16 set 20211.796,001.796,001.755,001.761,901.761,901.079
15 set 20211.809,901.812,201.798,401.800,101.800,101.153
14 set 20211.799,001.815,901.790,401.812,501.812,501.693
13 set 20211.794,501.805,001.792,901.800,001.800,001.558
10 set 20211.810,001.810,001.794,801.797,501.797,50781
09 set 20211.794,001.807,401.792,201.805,401.805,401.734
08 set 20211.802,201.807,501.792,301.798,801.798,801.173
07 set 20211.833,701.834,201.800,501.803,601.803,601.173
03 set 20211.819,701.838,801.819,701.838,801.838,80355
02 set 20211.820,501.820,501.813,401.816,701.816,70166
01 set 20211.819,501.826,001.817,201.821,401.821,40443
31 ago 20211.825,301.825,601.810,901.823,701.823,7073
30 ago 20211.826,401.826,501.816,701.817,801.817,80130
27 ago 20211.806,401.827,201.803,701.825,101.825,10133
26 ago 20211.798,501.805,001.789,901.800,801.800,80262
25 ago 20211.801,801.802,901.796,501.796,501.796,5023
24 ago 20211.810,601.817,101.809,101.814,001.814,0066
23 ago 20211.785,401.813,301.785,401.812,001.812,0066
20 ago 20211.791,201.794,201.788,001.789,601.789,60280
19 ago 20211.788,001.799,801.786,401.788,801.788,80138
18 ago 20211.792,901.800,001.785,001.790,201.790,20432
17 ago 20211.795,301.802,301.789,001.793,601.793,60460
16 ago 20211.788,301.796,301.780,101.796,101.796,10142
13 ago 20211.760,901.785,901.760,001.784,401.784,40537
12 ago 20211.761,501.761,501.750,801.758,101.758,10200
11 ago 20211.731,001.759,801.731,001.759,501.759,50250
10 ago 20211.744,401.744,401.726,201.737,801.737,801.465
09 ago 20211.771,001.771,001.704,301.732,601.732,60539
06 ago 20211.807,001.807,201.765,801.769,001.769,00165
05 ago 20211.818,801.818,801.807,601.814,501.814,50165
04 ago 20211.822,001.840,701.819,501.819,801.819,80470
03 ago 20211.818,701.820,801.818,501.819,501.819,50470
02 ago 20211.816,001.827,501.815,201.827,401.827,40234
30 lug 20211.837,101.837,101.819,601.822,201.822,20813
29 lug 20211.835,501.840,801.833,601.840,801.840,80626
28 lug 20211.811,601.817,401.801,601.809,701.809,70158
27 lug 20211.802,701.813,501.802,701.808,901.808,90139
26 lug 20211.815,601.817,701.806,101.808,501.808,5046
23 lug 20211.812,301.813,101.806,701.810,901.810,901.151
22 lug 20211.807,701.816,801.802,201.814,701.814,70184
21 lug 20211.810,601.813,201.806,501.812,701.812,70122
20 lug 20211.823,401.832,301.820,001.820,501.820,50381
19 lug 20211.814,401.824,701.809,101.818,601.818,60585
16 lug 20211.831,201.831,201.822,101.824,601.824,60229
15 lug 20211.838,901.842,601.837,501.838,701.838,7022
14 lug 20211.824,001.835,901.823,901.834,901.834,90473
13 lug 20211.821,001.824,801.812,001.819,901.819,90675
12 lug 20211.816,901.817,301.802,801.815,601.815,60397
09 lug 20211.810,301.820,501.808,401.820,201.820,20714
08 lug 20211.808,901.823,901.804,701.809,501.809,50401
07 lug 20211.810,901.816,501.810,801.811,301.811,30290
06 lug 20211.799,401.818,101.799,401.803,401.803,40335
02 lug 20211.786,101.804,201.785,701.792,401.792,40432
01 lug 20211.777,701.791,101.777,701.786,001.786,00283
30 giu 20211.773,601.780,801.765,901.780,801.780,8055
29 giu 20211.787,001.787,001.762,801.772,601.772,6014
28 giu 20211.781,001.793,201.781,001.789,801.789,8018
25 giu 20211.795,001.798,901.787,201.787,201.787,2054
24 giu 20211.784,501.786,101.783,501.786,101.786,105
23 giu 20211.787,801.792,701.783,901.792,701.792,7012
22 giu 20211.795,501.795,501.785,601.786,601.786,60166
21 giu 20211.782,401.795,501.782,401.792,101.792,10308
18 giu 20211.786,401.791,601.778,301.778,301.778,30340
17 giu 20211.822,301.822,301.782,701.783,601.783,60380
16 giu 20211.870,701.871,301.824,001.870,201.870,20242
15 giu 20211.865,301.865,301.865,301.865,301.865,3078
14 giu 20211.878,701.878,701.856,501.874,801.874,80128
11 giu 20211.905,001.905,001.885,201.888,501.888,5063
10 giu 20211.905,501.905,501.905,501.905,501.905,5036
09 giu 20211.904,601.904,601.904,601.904,601.904,60-
08 giu 20211.913,501.913,801.903,701.903,701.903,70103
07 giu 20211.895,101.908,001.895,101.908,001.908,0023
04 giu 20211.906,401.906,501.901,201.901,201.901,2011
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...