Italia markets close in 5 hours 47 minutes

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.870,00-110,50 (-5,58%)
Al 10:07AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20221.919,001.919,001.919,001.919,001.919,00-
16 ago 20221.931,801.931,801.931,801.931,801.931,80-
15 ago 20221.940,501.940,501.940,501.940,501.940,50-
12 ago 20221.957,801.957,801.957,801.957,801.957,80-
11 ago 20221.949,401.949,401.949,401.949,401.949,40-
10 ago 20221.955,401.955,401.955,401.955,401.955,40-
09 ago 20221.955,201.955,201.955,201.955,201.955,20-
08 ago 20221.947,601.947,601.947,601.947,601.947,60-
05 ago 20221.932,301.932,301.932,301.932,301.932,30-
04 ago 20221.945,601.945,601.945,601.945,601.945,60-
03 ago 20221.915,601.915,601.915,601.915,601.915,60-
02 ago 20221.926,401.926,401.926,401.926,401.926,40-
01 ago 20221.922,401.922,401.922,401.922,401.922,40-
29 lug 20221.915,601.915,601.915,601.915,601.915,60-
28 lug 20221.902,501.902,501.902,501.902,501.902,50-
27 lug 20221.871,801.871,801.871,801.871,801.871,80-
26 lug 20221.870,201.870,201.870,201.870,201.870,20-
25 lug 20221.872,601.872,601.872,601.872,601.872,60-
22 lug 20221.880,701.880,701.880,701.880,701.880,70-
21 lug 20221.867,501.867,501.867,501.867,501.867,50-
20 lug 20221.854,401.854,401.854,401.854,401.854,40-
19 lug 20221.865,501.865,501.865,501.865,501.865,50-
18 lug 20221.866,501.866,501.866,501.866,501.866,50-
15 lug 20221.855,301.855,301.855,301.855,301.855,30-
14 lug 20221.859,401.859,401.859,401.859,401.859,40-
13 lug 20221.888,401.888,401.888,401.888,401.888,40-
12 lug 20221.876,901.876,901.876,901.876,901.876,90-
11 lug 20221.884,001.884,001.884,001.884,001.884,00-
08 lug 20221.893,801.893,801.893,801.893,801.893,80-
07 lug 20221.889,901.889,901.889,901.889,901.889,90-
06 lug 20221.886,201.886,201.886,201.886,201.886,20-
05 lug 20221.918,801.918,801.918,801.918,801.918,80-
04 lug 2022------
01 lug 20221.960,501.960,501.960,501.960,501.960,50-
30 giu 20221.968,701.968,701.968,701.968,701.968,70-
29 giu 20221.980,101.980,101.980,101.980,101.980,10-
28 giu 20221.984,601.984,601.984,601.984,601.984,60-
27 giu 20221.987,201.987,201.987,201.987,201.987,20-
24 giu 20221.991,601.991,601.991,601.991,601.991,60-
23 giu 20221.991,501.991,501.991,501.991,501.991,50-
22 giu 20222.001,002.001,002.001,002.001,002.001,00-
21 giu 20222.003,302.003,302.003,302.003,302.003,30-
20 giu 2022------
17 giu 20222.005,102.005,102.005,102.005,102.005,10-
16 giu 20222.013,602.013,602.013,602.013,602.013,60-
15 giu 20221.981,001.981,001.981,001.981,001.981,00-
14 giu 20221.975,001.975,001.975,001.975,001.975,00-
13 giu 20221.991,001.991,001.991,001.991,001.991,00-
10 giu 20222.031,902.031,902.031,902.031,902.031,90-
09 giu 20222.003,402.003,402.003,402.003,402.003,40-
08 giu 20222.005,702.005,702.005,702.005,702.005,70-
07 giu 20222.001,602.001,602.001,602.001,602.001,60-
06 giu 20221.992,201.992,201.992,201.992,201.992,20-
03 giu 20221.997,701.997,701.997,701.997,701.997,70-
02 giu 20222.018,502.018,502.018,502.018,502.018,50-
01 giu 20221.995,601.995,601.995,601.995,601.995,60-
31 mag 20221.994,001.994,001.994,001.994,001.994,00-
30 mag 2022------
27 mag 20222.002,302.002,302.002,302.002,302.002,30-
26 mag 20221.998,501.998,501.998,501.998,501.998,50-
25 mag 20221.997,401.997,401.997,401.997,401.997,40-
24 mag 20222.016,102.016,102.016,102.016,102.016,10-
23 mag 20221.998,801.998,801.998,801.998,801.998,80-
20 mag 20221.993,801.993,801.993,801.993,801.993,80-
19 mag 20221.993,501.993,501.993,501.993,501.993,50-
18 mag 20221.968,601.968,601.968,601.968,601.968,60-
17 mag 20221.971,401.971,401.971,401.971,401.971,40-
16 mag 20221.965,901.965,901.965,901.965,901.965,90-
13 mag 20221.960,301.960,301.960,301.960,301.960,30-
12 mag 20221.977,301.977,301.977,301.977,301.977,30-
11 mag 20222.006,302.006,302.006,302.006,302.006,30-
10 mag 20221.992,601.992,601.992,601.992,601.992,60-
09 mag 20222.010,402.010,402.010,402.010,402.010,40-
06 mag 20222.035,402.035,402.035,402.035,402.035,40-
05 mag 20222.028,302.028,302.028,302.028,302.028,30-
04 mag 20222.022,102.022,102.022,102.022,102.022,10-
03 mag 20222.023,002.023,002.023,002.023,002.023,00-
02 mag 20222.015,402.015,402.015,402.015,402.015,40-
29 apr 20222.062,602.062,602.062,602.062,602.062,60-
28 apr 20222.041,502.041,502.041,502.041,502.041,50-
27 apr 20222.038,402.038,402.038,402.038,402.038,40-
26 apr 20222.053,902.053,902.053,902.053,902.053,90-
25 apr 20222.046,102.046,102.046,102.046,102.046,10-
22 apr 20222.086,102.086,102.086,102.086,102.086,10-
21 apr 20222.098,802.098,802.098,802.098,802.098,80-
20 apr 20222.104,002.104,002.104,002.104,002.104,00-
19 apr 20222.106,202.106,202.106,202.106,202.106,20-
18 apr 20222.133,102.133,102.133,102.133,102.133,10-
14 apr 20222.120,502.120,502.120,502.120,502.120,50-
13 apr 20222.130,002.130,002.130,002.130,002.130,00-
12 apr 20222.121,202.121,202.121,202.121,202.121,20-
11 apr 20222.083,402.083,402.083,402.083,402.083,40-
08 apr 20222.079,302.079,302.079,302.079,302.079,30-
07 apr 20222.071,202.071,202.071,202.071,202.071,20-
06 apr 20222.056,102.056,102.056,102.056,102.056,10-
05 apr 20222.060,202.060,202.060,202.060,202.060,20-
04 apr 20222.059,902.059,902.059,902.059,902.059,90-
01 apr 20222.048,602.048,602.048,602.048,602.048,60-
31 mar 20222.077,502.077,502.077,502.077,502.077,50-
30 mar 20222.061,302.061,302.061,302.061,302.061,30-
*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...