Italia markets open in 7 hours 8 minutes

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.420,00-39,90 (-1,62%)
In data: 09:33AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.420,002.420,002.420,002.420,002.420,008
02 mag 20242.438,402.438,402.438,402.438,402.438,402
01 mag 20242.429,102.439,802.429,102.439,802.439,8016
30 apr 20242.450,002.450,002.430,002.431,502.431,507
29 apr 20242.487,102.487,102.487,102.487,102.487,103
26 apr 20242.470,402.476,102.470,402.476,102.476,1015
25 apr 20242.477,402.477,402.470,402.470,402.470,40151
24 apr 20242.465,802.465,802.465,802.465,802.465,808
23 apr 20242.468,702.468,702.468,702.468,702.468,706
22 apr 20242.474,002.474,002.470,002.474,002.474,0012
19 apr 20242.529,102.543,502.529,102.543,502.543,5013
18 apr 20242.527,302.527,302.527,302.527,302.527,305
17 apr 20242.523,702.523,702.517,902.517,902.517,903
16 apr 20242.537,202.537,202.537,202.537,202.537,20-
15 apr 20242.500,002.512,202.500,002.512,202.512,201
12 apr 20242.516,302.516,302.502,402.502,402.502,403
11 apr 20242.499,802.499,802.499,802.499,802.499,8054
10 apr 20242.475,202.475,202.475,202.475,202.475,20-
09 apr 20242.500,002.500,002.485,202.485,502.485,5018
08 apr 20242.473,102.473,102.473,102.473,102.473,10-
05 apr 20242.466,502.466,502.466,502.466,502.466,505
04 apr 20242.427,902.427,902.427,902.427,902.427,90100
03 apr 20242.434,002.434,002.434,002.434,002.434,00200
02 apr 20242.387,302.399,902.387,302.399,902.399,909
01 apr 20242.373,402.373,402.373,402.373,402.373,405
28 mar 20242.340,002.351,702.340,002.351,702.351,708
27 mar 20242.324,102.324,102.324,102.324,102.324,109
26 mar 20242.310,502.310,502.310,502.310,502.310,50-
25 mar 20242.308,802.308,802.308,802.308,802.308,802
22 mar 20242.291,702.291,702.291,702.291,702.291,70-
21 mar 20242.317,502.317,502.317,302.317,302.317,303
20 mar 20242.290,002.320,002.290,002.293,002.293,003
19 mar 20242.292,402.292,402.291,402.292,402.292,403
18 mar 20242.296,902.296,902.296,902.296,902.296,906
15 mar 20242.292,802.292,802.292,802.292,802.292,802
14 mar 20242.303,102.303,102.297,802.297,802.297,801
13 mar 20242.292,502.310,402.292,502.310,402.310,402
12 mar 20242.300,002.300,002.288,502.294,702.294,7015
11 mar 20242.316,002.316,002.316,002.316,002.316,007
08 mar 20242.309,502.326,802.309,502.311,702.311,702
07 mar 20242.290,802.292,702.290,802.290,802.290,8056
06 mar 20242.266,102.283,602.266,102.283,602.283,601
05 mar 20242.261,402.268,002.261,402.267,302.267,3028
04 mar 20242.251,102.251,102.251,102.251,102.251,101
01 mar 20242.218,502.218,502.218,502.218,502.218,50-
29 feb 20242.174,602.176,902.174,602.176,902.176,902
28 feb 20242.164,802.164,802.164,802.164,802.164,80-
27 feb 20242.166,102.166,102.166,102.166,102.166,10-
26 feb 20242.160,102.160,102.160,102.160,102.160,10-
23 feb 20242.169,802.169,802.169,802.169,802.169,802
22 feb 20242.150,702.150,702.150,702.150,702.150,702
21 feb 20242.153,802.153,802.153,802.153,802.153,80-
20 feb 20242.158,602.158,602.158,602.158,602.158,60-
16 feb 20242.140,002.143,302.140,002.143,302.143,302
15 feb 20242.133,402.133,402.133,402.133,402.133,40-
14 feb 20242.122,402.123,002.120,702.123,002.123,002
13 feb 20242.132,202.132,202.125,302.125,302.125,305
12 feb 20242.149,102.149,102.149,102.149,102.149,10-
09 feb 20242.154,202.154,202.154,202.154,202.154,20465
08 feb 20242.162,802.162,802.162,802.162,802.162,80-
07 feb 20242.166,102.166,102.166,102.166,102.166,10-
06 feb 20242.166,002.166,002.166,002.166,002.166,002
05 feb 20242.157,902.157,902.157,902.157,902.157,9019
02 feb 20242.166,602.167,802.166,602.167,802.167,8018
01 feb 20242.181,602.181,602.181,602.181,602.181,602
31 gen 20242.177,902.177,902.177,902.177,902.177,908
30 gen 20242.163,302.163,302.163,302.163,302.163,301
29 gen 20242.156,102.156,102.156,102.156,102.156,10-
26 gen 20242.147,502.147,502.147,502.147,502.147,50-
25 gen 20242.147,502.147,502.147,502.147,502.147,50-
24 gen 20242.146,302.146,302.146,302.146,302.146,30-
23 gen 20242.156,202.156,202.156,202.156,202.156,20180
22 gen 20242.152,402.152,402.152,402.152,402.152,40-
19 gen 20242.159,402.159,402.159,402.159,402.159,40-
18 gen 20242.150,902.150,902.150,902.150,902.150,9063
17 gen 20242.135,902.135,902.135,902.135,902.135,90-
16 gen 20242.158,102.158,102.158,102.158,102.158,10-
12 gen 20242.179,402.179,402.179,402.179,402.179,402
11 gen 20242.150,202.150,202.150,202.150,202.150,20-
10 gen 20242.159,402.159,402.159,402.159,402.159,401
09 gen 20242.164,902.164,902.164,902.164,902.164,90-
08 gen 20242.164,902.164,902.164,902.164,902.164,90-
05 gen 20242.181,502.181,502.181,502.181,502.181,50-
04 gen 20242.181,602.181,602.181,602.181,602.181,6080
03 gen 20242.174,202.174,202.174,202.174,202.174,20-
02 gen 20242.204,802.204,802.204,802.204,802.204,802
29 dic 20232.203,102.203,102.203,102.203,102.203,10-
28 dic 20232.214,802.214,802.214,802.214,802.214,80-
27 dic 20232.223,802.223,802.223,802.223,802.223,80-
26 dic 20232.200,502.200,502.200,502.200,502.200,50-
22 dic 20232.199,802.199,802.199,802.199,802.199,80-
21 dic 20232.182,202.182,202.182,202.182,202.182,20-
20 dic 20232.179,302.179,302.179,302.179,302.179,30-
19 dic 20232.184,702.184,702.184,702.184,702.184,70-
18 dic 20232.176,202.176,602.172,402.172,402.172,405
15 dic 20232.167,802.167,802.166,602.167,802.167,805
14 dic 20232.176,502.176,502.176,502.176,502.176,5012
13 dic 20232.133,502.155,702.133,502.133,502.133,508
12 dic 20232.132,102.132,102.129,602.129,602.129,6041
11 dic 20232.131,502.131,502.131,502.131,502.131,504
*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...