Italia markets closed

Gold Aug 23 (GCQ23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.972,50-6,60 (-0,33%)
Al 12:03PM EST. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 20231.973,801.981,901.972,501.972,501.972,50246
31 gen 2023------
30 gen 20231.978,601.983,001.969,601.972,701.972,70659
27 gen 20231.979,801.981,701.967,201.979,001.979,00659
26 gen 20231.999,602.000,001.969,201.980,201.980,20867
25 gen 20231.987,601.999,601.972,001.993,301.993,301.460
24 gen 20231.985,001.993,001.971,601.986,301.986,303.010
23 gen 20231.977,401.986,801.963,501.979,201.979,202.124
20 gen 20231.982,501.987,201.974,601.978,201.978,202.131
19 gen 20231.959,301.986,601.958,101.973,701.973,701.611
18 gen 20231.955,001.976,601.950,001.957,201.957,20788
17 gen 20231.979,801.979,801.957,001.960,401.960,401.097
16 gen 2023------
13 gen 20231.950,001.975,701.947,001.972,301.972,302.818
12 gen 20231.930,301.955,601.930,301.948,601.948,602.424
11 gen 20231.934,401.936,201.922,801.928,601.928,601.989
10 gen 20231.925,501.934,401.925,501.926,101.926,10660
09 gen 20231.920,701.933,401.920,701.926,901.926,901.512
06 gen 20231.890,001.923,301.890,001.918,801.918,80467
05 gen 20231.906,201.906,201.878,501.889,601.889,601.339
04 gen 20231.903,001.913,801.903,001.907,301.907,301.128
03 gen 20231.882,401.898,501.882,401.893,501.893,50377
02 gen 2023------
30 dic 20221.871,101.878,301.870,801.873,601.873,60519
29 dic 20221.859,801.873,401.859,801.873,401.873,40141
28 dic 20221.869,001.869,001.852,701.863,001.863,00357
27 dic 20221.862,401.885,201.860,501.870,501.870,50199
26 dic 2022------
23 dic 20221.848,001.859,201.847,701.851,601.851,60367
22 dic 20221.872,601.874,401.840,001.842,601.842,60437
21 dic 20221.870,401.876,301.870,401.873,001.873,00259
20 dic 20221.850,001.878,401.847,501.872,401.872,40326
19 dic 20221.850,401.850,501.842,101.844,501.844,50562
16 dic 20221.834,901.848,401.831,101.846,801.846,80231
15 dic 20221.848,101.850,001.828,801.834,101.834,10293
14 dic 20221.867,801.870,001.852,801.864,801.864,80272
13 dic 20221.843,701.879,101.843,701.871,301.871,30617
12 dic 20221.845,001.852,001.836,601.838,301.838,30351
09 dic 20221.856,001.861,101.848,801.856,901.856,90158
08 dic 20221.847,501.851,101.845,901.848,001.848,00331
07 dic 20221.831,501.846,501.829,801.844,701.844,70308
06 dic 20221.830,001.838,901.827,301.829,401.829,40278
05 dic 20221.867,501.869,101.826,401.828,501.828,50706
02 dic 20221.858,001.862,801.840,901.856,101.856,10438
01 dic 20221.838,401.863,401.835,301.861,101.861,10451
30 nov 20221.813,901.830,501.805,201.806,801.806,80646
29 nov 20221.806,601.819,201.806,601.810,201.810,20315
28 nov 20221.814,301.818,701.802,001.802,001.802,00135
25 nov 20221.820,501.820,501.808,501.815,601.815,60268
23 nov 20221.795,001.808,501.785,601.808,101.808,101.405
22 nov 20221.805,001.810,401.801,601.802,001.802,00292
21 nov 20221.814,401.814,401.796,301.801,701.801,70132
18 nov 20221.825,401.826,301.815,801.815,801.815,8099
17 nov 20221.837,501.837,501.821,301.824,301.824,30120
16 nov 20221.844,801.845,101.837,401.837,601.837,60544
15 nov 20221.837,701.848,901.833,701.838,201.838,20466
14 nov 20221.823,501.837,701.817,701.837,401.837,40194
11 nov 20221.814,001.830,501.814,001.829,801.829,80356
10 nov 20221.772,001.815,101.769,301.813,401.813,40730
09 nov 20221.771,301.778,601.767,101.774,101.774,10514
08 nov 20221.735,001.780,201.735,001.776,301.776,30897
07 nov 20221.741,101.741,401.734,001.741,201.741,20490
03 nov 20221.701,701.738,001.701,701.736,401.736,40280
02 nov 20221.695,001.695,001.683,601.690,201.690,20444
01 nov 20221.709,701.709,701.697,901.709,201.709,20212
31 ott 20221.717,101.717,101.704,001.708,101.708,1043
30 ott 20221.705,601.705,601.698,801.698,801.698,8063
27 ott 20221.707,701.707,701.700,001.702,601.702,6033
26 ott 20221.723,401.723,401.719,401.723,301.723,3040
25 ott 20221.714,601.733,701.714,601.726,701.726,70128
24 ott 20221.713,501.717,601.703,401.715,701.715,70622
23 ott 20221.717,901.717,901.711,001.711,501.711,5072
20 ott 20221.698,501.716,701.698,201.713,901.713,90173
19 ott 20221.696,901.696,901.694,601.694,801.694,80180
18 ott 20221.708,001.708,001.691,901.691,901.691,90157
17 ott 20221.712,801.718,401.708,001.713,201.713,208
16 ott 20221.720,501.729,001.720,501.721,301.721,3030
13 ott 20221.717,501.724,701.705,801.706,601.706,6065
12 ott 20221.734,501.735,701.708,001.734,401.734,40105
11 ott 20221.730,601.733,601.730,501.733,601.733,6033
10 ott 20221.730,401.743,801.729,501.742,001.742,0034
09 ott 20221.758,501.761,401.730,001.731,601.731,6090
06 ott 20221.771,801.771,801.758,801.765,001.765,00483
05 ott 20221.779,901.779,901.770,301.774,901.774,9032
04 ott 20221.786,001.786,001.771,201.774,501.774,5011
03 ott 20221.761,201.789,901.761,201.783,601.783,60145
02 ott 20221.745,501.754,001.745,501.754,001.754,00184
29 set 20221.723,001.727,201.723,001.724,501.724,5029
28 set 20221.705,001.721,901.705,001.721,501.721,50189
27 set 20221.682,101.722,801.682,101.722,801.722,80402
26 set 20221.700,501.700,501.690,601.690,601.690,60130
25 set 20221.705,701.705,701.684,801.688,201.688,20139
22 set 20221.734,001.734,001.706,201.710,201.710,20124
21 set 20221.735,401.741,601.720,401.735,501.735,50213
20 set 20221.736,601.747,101.714,401.729,001.729,00231
19 set 20221.740,001.740,001.724,301.724,301.724,3021
18 set 20221.730,701.731,401.722,001.731,401.731,4010
15 set 20221.724,701.736,701.718,401.736,301.736,3076
14 set 20221.751,001.751,001.725,801.730,501.730,5065
13 set 20221.766,501.766,501.758,001.762,601.762,6013
*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...