Italia markets closed

Gold Aug 22 (GCQ22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.809,00+5,60 (+0,31%)
Al 7:47AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.808,701.809,001.808,701.809,001.809,00688
22 ott 20211.796,801.820,001.794,001.803,401.803,4033
21 ott 20211.785,501.789,901.785,501.788,801.788,8033
20 ott 20211.790,201.791,601.785,201.791,601.791,6054
19 ott 20211.782,001.791,201.775,101.777,601.777,6054
18 ott 20211.775,201.775,601.772,201.772,701.772,70176
15 ott 20211.789,301.789,301.775,101.775,101.775,1036
14 ott 20211.805,601.806,801.804,801.804,801.804,8036
13 ott 20211.783,701.802,001.783,701.802,001.802,00294
12 ott 20211.765,601.776,001.763,901.766,001.766,0083
11 ott 20211.763,101.763,101.758,001.762,501.762,50160
08 ott 20211.781,501.787,501.763,501.764,101.764,10470
07 ott 20211.760,801.765,701.758,301.765,701.765,7039
06 ott 20211.758,001.770,001.758,001.767,601.767,6054
05 ott 20211.760,001.769,001.758,501.766,901.766,90341
04 ott 20211.770,501.776,401.759,701.773,201.773,2036
01 ott 20211.762,401.768,301.762,401.764,101.764,10133
30 set 20211.735,501.768,501.733,401.762,301.762,30133
29 set 20211.740,701.747,701.729,201.729,201.729,2019
28 set 20211.757,701.757,701.739,901.744,001.744,0010
27 set 20211.759,201.763,701.755,801.758,401.758,4010
24 set 20211.760,201.760,201.753,801.758,301.758,3078
23 set 20211.770,301.770,301.752,001.756,301.756,3078
22 set 20211.780,601.793,601.780,601.785,701.785,7083
21 set 20211.780,201.784,801.779,001.784,801.784,801.057
20 set 20211.762,501.770,301.762,501.770,301.770,306
17 set 20211.760,601.760,601.757,601.757,601.757,60194
16 set 20211.800,501.803,501.756,001.763,301.763,30194
15 set 20211.803,501.805,501.799,001.801,501.801,50104
14 set 20211.799,501.813,901.799,301.813,901.813,9017
13 set 20211.796,801.806,001.796,801.801,401.801,4030
10 set 20211.806,001.808,501.798,001.798,901.798,9011
09 set 20211.807,401.807,401.799,501.806,801.806,808
08 set 20211.806,001.808,601.799,001.800,201.800,20332
07 set 20211.820,901.820,901.805,101.805,101.805,10332
03 set 20211.821,501.840,101.820,701.840,101.840,1023
02 set 20211.818,001.818,001.818,001.818,001.818,002
01 set 20211.826,001.826,001.822,701.822,701.822,70111
31 ago 20211.825,101.825,101.825,101.825,101.825,10-
30 ago 20211.819,201.819,201.819,201.819,201.819,2038
27 ago 20211.819,301.826,501.819,301.826,501.826,504
26 ago 20211.790,001.802,201.790,001.802,201.802,2037
25 ago 20211.797,801.797,801.797,801.797,801.797,8021
24 ago 20211.813,501.815,601.810,001.815,201.815,2021
23 ago 20211.813,801.813,801.813,401.813,401.813,4021
20 ago 20211.788,001.794,901.787,901.791,001.791,00313
19 ago 20211.792,501.796,201.790,401.790,401.790,4074
18 ago 20211.791,901.791,901.791,901.791,901.791,907
17 ago 20211.795,301.804,601.794,301.795,201.795,20235
16 ago 20211.794,901.797,801.794,501.797,801.797,8010
13 ago 20211.777,501.786,301.777,501.786,101.786,1022
12 ago 20211.757,201.759,701.757,201.759,701.759,702
11 ago 20211.761,201.761,201.761,201.761,201.761,20-
10 ago 20211.739,301.739,301.739,101.739,301.739,30241
09 ago 20211.710,201.751,201.710,201.734,401.734,40322
06 ago 20211.805,001.805,001.770,801.770,801.770,8067
05 ago 20211.816,301.816,301.816,301.816,301.816,3067
04 ago 20211.820,701.833,401.820,301.821,601.821,60129
03 ago 20211.821,301.821,301.821,301.821,301.821,30129
02 ago 20211.825,401.829,101.825,401.829,101.829,10130
30 lug 20211.840,701.840,701.823,801.823,801.823,80206
29 lug 20211.834,901.843,001.834,901.842,401.842,4067
28 lug 20211.814,401.814,401.808,901.811,301.811,3052
27 lug 20211.810,501.810,501.810,501.810,501.810,501
26 lug 20211.810,901.810,901.809,301.810,101.810,105
23 lug 20211.812,701.812,701.812,701.812,701.812,7012
22 lug 20211.817,401.817,401.816,401.816,401.816,401
21 lug 20211.814,301.814,301.814,301.814,301.814,30-
20 lug 20211.822,101.822,101.821,401.822,101.822,103
19 lug 20211.814,601.820,201.814,601.820,201.820,201
16 lug 20211.824,701.827,701.824,701.826,401.826,402
15 lug 20211.840,601.840,601.840,501.840,501.840,501
14 lug 20211.836,701.836,701.836,701.836,701.836,702
13 lug 20211.822,401.822,401.818,601.821,601.821,60102
12 lug 20211.820,401.820,401.817,201.817,201.817,202
09 lug 20211.821,801.821,801.821,801.821,801.821,8031
08 lug 20211.825,401.825,401.811,101.811,101.811,101
07 lug 20211.813,001.813,001.813,001.813,001.813,00-
06 lug 20211.800,201.821,001.800,201.805,001.805,007
02 lug 20211.794,701.798,001.794,201.794,201.794,202
01 lug 20211.785,201.787,701.785,201.787,701.787,705
30 giu 20211.783,101.783,101.782,501.782,501.782,5012
29 giu 20211.774,301.774,301.774,301.774,301.774,30-
28 giu 20211.791,501.791,501.791,501.791,501.791,505
25 giu 20211.792,301.792,301.788,901.788,901.788,903
24 giu 20211.787,901.787,901.787,901.787,901.787,90-
23 giu 20211.795,201.795,901.794,501.794,501.794,5010
22 giu 20211.788,301.794,201.787,101.788,301.788,306
21 giu 20211.793,801.793,801.793,801.793,801.793,803
18 giu 20211.802,801.802,801.780,001.780,001.780,00194
17 giu 20211.818,101.818,101.785,101.785,301.785,303
16 giu 20211.871,901.871,901.848,001.871,901.871,902
15 giu 20211.867,001.867,001.867,001.867,001.867,00-
14 giu 20211.874,001.876,401.874,001.876,401.876,4069
11 giu 20211.906,101.906,101.887,001.890,101.890,1027
10 giu 20211.907,301.907,301.907,301.907,301.907,30-
09 giu 20211.906,401.906,401.906,401.906,401.906,40-
08 giu 20211.898,501.905,501.898,501.905,501.905,502
07 giu 20211.909,801.909,801.909,801.909,801.909,80-
04 giu 20211.903,201.903,201.903,201.903,201.903,2017
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...