Italia markets open in 2 hours 18 minutes

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.880,00+70,50 (+3,90%)
Al 10:39AM 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 20221.746,501.746,501.746,501.746,501.746,50-
23 set 20221.768,501.768,501.768,501.768,501.768,50-
22 set 20221.792,701.792,701.792,701.792,701.792,70-
21 set 20221.784,901.784,901.784,901.784,901.784,90-
20 set 20221.780,001.780,001.780,001.780,001.780,00-
19 set 20221.786,601.786,601.786,601.786,601.786,60-
16 set 20221.791,501.791,501.791,501.791,501.791,50-
15 set 20221.785,001.785,001.785,001.785,001.785,00-
14 set 20221.816,101.816,101.816,101.816,101.816,10-
13 set 20221.821,401.821,401.821,401.821,401.821,40-
12 set 20221.842,301.842,301.842,301.842,301.842,30-
09 set 20221.829,901.829,901.829,901.829,901.829,90-
08 set 20221.820,801.820,801.820,801.820,801.820,80-
07 set 20221.828,501.828,501.828,501.828,501.828,50-
06 set 20221.813,701.813,701.813,701.813,701.813,70-
05 set 2022------
02 set 20221.822,901.822,901.822,901.822,901.822,90-
01 set 20221.809,501.809,501.809,501.809,501.809,50-
31 ago 20221.826,601.826,601.826,601.826,601.826,60-
30 ago 20221.836,801.836,801.836,801.836,801.836,80-
29 ago 20221.850,701.850,701.850,701.850,701.850,70-
26 ago 20221.850,301.850,301.850,301.850,301.850,30-
25 ago 20221.872,001.872,001.872,001.872,001.872,00-
24 ago 20221.861,501.861,501.861,501.861,501.861,50-
23 ago 20221.860,401.860,401.860,401.860,401.860,40-
22 ago 20221.846,701.846,701.846,701.846,701.846,70-
19 ago 20221.861,301.861,301.861,301.861,301.861,30-
18 ago 20221.869,401.869,401.869,401.869,401.869,40-
17 ago 20221.874,401.874,401.874,401.874,401.874,40-
16 ago 20221.887,201.887,201.887,201.887,201.887,20-
15 ago 20221.895,901.895,901.895,901.895,901.895,90-
12 ago 20221.913,201.913,201.913,201.913,201.913,20-
11 ago 20221.904,801.904,801.904,801.904,801.904,80-
10 ago 20221.910,801.910,801.910,801.910,801.910,80-
09 ago 20221.910,601.910,601.910,601.910,601.910,60-
08 ago 20221.903,001.903,001.903,001.903,001.903,00-
05 ago 20221.887,701.887,701.887,701.887,701.887,70-
04 ago 20221.880,001.901,001.880,001.901,001.901,001
03 ago 20221.871,001.871,001.871,001.871,001.871,00-
02 ago 20221.881,801.881,801.881,801.881,801.881,80-
01 ago 20221.877,801.877,801.877,801.877,801.877,80-
29 lug 20221.871,001.871,001.871,001.871,001.871,00-
28 lug 20221.857,901.857,901.857,901.857,901.857,90-
27 lug 20221.827,201.827,201.827,201.827,201.827,20-
26 lug 20221.825,601.825,601.825,601.825,601.825,60-
25 lug 20221.828,001.828,001.828,001.828,001.828,00-
22 lug 20221.836,101.836,101.836,101.836,101.836,10-
21 lug 20221.822,901.822,901.822,901.822,901.822,90-
20 lug 20221.809,801.809,801.809,801.809,801.809,80-
19 lug 20221.820,901.820,901.820,901.820,901.820,90-
18 lug 20221.821,901.821,901.821,901.821,901.821,90-
15 lug 20221.810,701.810,701.810,701.810,701.810,70-
14 lug 20221.814,801.814,801.814,801.814,801.814,80-
13 lug 20221.843,801.843,801.843,801.843,801.843,80-
12 lug 20221.832,301.832,301.832,301.832,301.832,30-
11 lug 20221.839,401.839,401.839,401.839,401.839,40-
08 lug 20221.849,201.849,201.849,201.849,201.849,20-
07 lug 20221.845,301.845,301.845,301.845,301.845,30-
06 lug 20221.841,601.841,601.841,601.841,601.841,60-
05 lug 20221.869,801.869,801.869,801.869,801.869,80-
04 lug 2022------
01 lug 20221.911,501.911,501.911,501.911,501.911,50-
30 giu 20221.919,701.919,701.919,701.919,701.919,70-
29 giu 20221.931,101.931,101.931,101.931,101.931,10-
28 giu 20221.935,601.935,601.935,601.935,601.935,60-
27 giu 20221.938,201.938,201.938,201.938,201.938,20-
24 giu 20221.942,601.942,601.942,601.942,601.942,60-
23 giu 20221.942,501.942,501.942,501.942,501.942,50-
22 giu 20221.952,001.952,001.952,001.952,001.952,00-
21 giu 20221.954,301.954,301.954,301.954,301.954,30-
20 giu 2022------
17 giu 20221.956,101.956,101.956,101.956,101.956,10-
16 giu 20221.964,601.964,601.964,601.964,601.964,60-
15 giu 20221.932,001.932,001.932,001.932,001.932,00-
14 giu 20221.926,001.926,001.926,001.926,001.926,00-
13 giu 20221.942,001.942,001.942,001.942,001.942,00-
10 giu 20221.982,901.982,901.982,901.982,901.982,90-
09 giu 20221.954,401.954,401.954,401.954,401.954,40-
08 giu 20221.956,701.956,701.956,701.956,701.956,70-
07 giu 20221.952,601.952,601.952,601.952,601.952,60-
06 giu 20221.943,201.943,201.943,201.943,201.943,20-
03 giu 20221.948,701.948,701.948,701.948,701.948,70-
02 giu 20221.969,501.969,501.969,501.969,501.969,50-
01 giu 20221.946,601.946,601.946,601.946,601.946,60-
31 mag 20221.945,001.945,001.945,001.945,001.945,00-
30 mag 2022------
27 mag 20221.953,301.953,301.953,301.953,301.953,30-
26 mag 20221.949,501.949,501.949,501.949,501.949,50-
25 mag 20221.948,401.948,401.948,401.948,401.948,40-
24 mag 20221.967,101.967,101.967,101.967,101.967,10-
23 mag 20221.949,801.949,801.949,801.949,801.949,80-
20 mag 20221.944,801.944,801.944,801.944,801.944,80-
19 mag 20221.944,501.944,501.944,501.944,501.944,50-
18 mag 20221.919,601.919,601.919,601.919,601.919,60-
17 mag 20221.922,401.922,401.922,401.922,401.922,40-
16 mag 20221.916,901.916,901.916,901.916,901.916,90-
13 mag 20221.911,301.911,301.911,301.911,301.911,30-
12 mag 20221.928,301.928,301.928,301.928,301.928,30-
11 mag 20221.957,301.957,301.957,301.957,301.957,30-
10 mag 20221.943,601.943,601.943,601.943,601.943,60-
*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...