Italia markets close in 52 minutes

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.880,00-30,60 (-1,60%)
Al 10:39AM EDT. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
09 mag 20221.961,401.961,401.961,401.961,401.961,40-
06 mag 20221.986,401.986,401.986,401.986,401.986,40-
05 mag 20221.979,301.979,301.979,301.979,301.979,30-
04 mag 20221.973,101.973,101.973,101.973,101.973,10-
03 mag 20221.974,001.974,001.974,001.974,001.974,00-
02 mag 20221.966,401.966,401.966,401.966,401.966,40-
29 apr 20222.013,602.013,602.013,602.013,602.013,60-
28 apr 20221.992,501.992,501.992,501.992,501.992,50-
27 apr 20221.989,401.989,401.989,401.989,401.989,40-
26 apr 20222.004,902.004,902.004,902.004,902.004,90-
25 apr 20221.997,101.997,101.997,101.997,101.997,10-
22 apr 20222.037,102.037,102.037,102.037,102.037,10-
21 apr 20222.049,802.049,802.049,802.049,802.049,80-
20 apr 20222.055,002.055,002.055,002.055,002.055,00-
19 apr 20222.057,202.057,202.057,202.057,202.057,20-
18 apr 20222.084,102.084,102.084,102.084,102.084,10-
14 apr 20222.071,502.071,502.071,502.071,502.071,50-
13 apr 20222.081,002.081,002.081,002.081,002.081,00-
12 apr 20222.072,202.072,202.072,202.072,202.072,20-
11 apr 20222.044,202.044,202.044,202.044,202.044,20-
08 apr 20222.040,102.040,102.040,102.040,102.040,10-
07 apr 20222.032,002.032,002.032,002.032,002.032,00-
06 apr 20222.016,902.016,902.016,902.016,902.016,90-
05 apr 20222.021,002.021,002.021,002.021,002.021,00-
04 apr 20222.020,702.020,702.020,702.020,702.020,70-
01 apr 20222.009,402.009,402.009,402.009,402.009,40-
31 mar 20222.038,302.038,302.038,302.038,302.038,30-
30 mar 20222.022,102.022,102.022,102.022,102.022,10-
29 mar 20222.001,802.001,802.001,802.001,802.001,80-
28 mar 20222.029,402.029,402.029,402.029,402.029,40-
25 mar 20222.042,102.042,102.042,102.042,102.042,10-
24 mar 20222.045,902.045,902.045,902.045,902.045,90-
23 mar 20222.015,302.015,302.015,302.015,302.015,30-
22 mar 20221.997,901.997,901.997,901.997,901.997,90-
*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...