Italia markets close in 2 hours 26 minutes

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.516,50+28,90 (+1,16%)
In data: 02:19AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242.516,502.516,502.516,502.516,502.516,501
09 mag 20242.487,602.487,602.487,602.487,602.487,60-
08 mag 20242.470,202.470,202.470,202.470,202.470,20-
07 mag 20242.471,602.471,602.471,602.471,602.471,60-
06 mag 20242.478,802.478,802.478,802.478,802.478,80-
03 mag 20242.455,102.455,102.455,102.455,102.455,105
02 mag 20242.457,602.457,602.457,602.457,602.457,60-
01 mag 20242.459,002.459,002.459,002.459,002.459,002
30 apr 20242.450,702.450,702.450,702.450,702.450,70-
29 apr 20242.506,302.506,302.506,302.506,302.506,30-
26 apr 20242.495,302.495,302.495,302.495,302.495,3020
25 apr 20242.489,302.489,302.489,302.489,302.489,3040
24 apr 20242.484,902.484,902.484,902.484,902.484,908
23 apr 20242.488,002.488,002.488,002.488,002.488,009
22 apr 20242.493,602.493,602.493,602.493,602.493,608
19 apr 20242.560,002.563,102.543,902.563,102.563,107
18 apr 20242.546,902.546,902.546,902.546,902.546,90-
17 apr 20242.556,002.556,002.534,902.537,502.537,506
16 apr 20242.556,702.556,702.556,702.556,702.556,70-
15 apr 20242.533,002.535,102.528,502.531,302.531,304
12 apr 20242.521,502.521,502.505,102.521,502.521,502
11 apr 20242.501,502.518,602.501,502.518,602.518,602
10 apr 20242.493,902.493,902.493,102.493,902.493,902
09 apr 20242.503,502.503,502.503,502.503,502.503,501
08 apr 20242.491,002.491,002.491,002.491,002.491,00-
05 apr 20242.484,102.484,102.484,102.484,102.484,10-
04 apr 20242.445,402.445,402.445,402.445,402.445,40-
03 apr 20242.451,202.451,202.451,202.451,202.451,20-
02 apr 20242.416,902.416,902.416,902.416,902.416,909
01 apr 20242.389,902.389,902.389,902.389,902.389,90-
28 mar 20242.367,802.367,802.367,802.367,802.367,804
27 mar 20242.340,202.340,202.340,202.340,202.340,20-
26 mar 20242.326,402.326,402.326,402.326,402.326,40-
25 mar 20242.324,602.324,602.324,602.324,602.324,60-
22 mar 20242.307,502.307,502.307,502.307,502.307,50-
21 mar 20242.333,102.333,102.333,102.333,102.333,10-
20 mar 20242.308,802.308,802.308,802.308,802.308,80-
19 mar 20242.308,202.308,202.308,202.308,202.308,20-
18 mar 20242.312,702.312,702.312,702.312,702.312,702
15 mar 20242.308,202.308,202.308,202.308,202.308,20-
14 mar 20242.312,902.312,902.312,902.312,902.312,90-
13 mar 20242.325,402.325,402.325,402.325,402.325,40-
12 mar 20242.309,702.309,702.309,702.309,702.309,70-
11 mar 20242.331,002.331,002.331,002.331,002.331,00-
08 mar 20242.326,702.326,702.326,702.326,702.326,70-
07 mar 20242.305,802.305,802.305,802.305,802.305,80-
06 mar 20242.298,402.298,402.298,402.298,402.298,40-
05 mar 20242.282,102.282,102.282,102.282,102.282,10-
04 mar 20242.251,102.265,702.250,602.265,702.265,708
01 mar 20242.233,102.233,102.233,102.233,102.233,10-
29 feb 20242.191,502.191,502.191,502.191,502.191,50-
28 feb 20242.179,402.179,402.179,402.179,402.179,40-
27 feb 20242.180,502.180,502.180,502.180,502.180,50-
26 feb 20242.174,402.174,402.174,402.174,402.174,40-
23 feb 20242.184,102.184,102.184,102.184,102.184,102
22 feb 20242.165,002.165,002.165,002.165,002.165,00-
21 feb 20242.168,102.168,102.168,102.168,102.168,10-
20 feb 20242.172,902.172,902.172,902.172,902.172,90-
16 feb 20242.157,502.157,502.157,502.157,502.157,50-
15 feb 20242.147,502.147,502.147,502.147,502.147,50-
14 feb 20242.137,102.137,102.137,102.137,102.137,10-
13 feb 20242.138,702.138,702.138,702.138,702.138,702
12 feb 20242.162,502.162,502.162,502.162,502.162,50-
09 feb 20242.167,602.167,602.167,602.167,602.167,602
08 feb 20242.176,002.176,002.176,002.176,002.176,00-
07 feb 20242.179,302.179,302.179,302.179,302.179,30-
06 feb 20242.179,202.179,202.179,202.179,202.179,202
05 feb 20242.171,202.171,202.171,202.171,202.171,202
02 feb 20242.174,802.181,102.174,802.181,102.181,104
01 feb 20242.194,902.194,902.194,902.194,902.194,90-
31 gen 20242.198,202.198,202.191,202.191,202.191,2011
30 gen 20242.176,602.176,602.176,602.176,602.176,602
29 gen 20242.169,402.169,402.169,402.169,402.169,40-
26 gen 20242.160,802.160,802.160,802.160,802.160,80-
25 gen 20242.160,802.160,802.160,802.160,802.160,80-
24 gen 20242.159,602.159,602.159,602.159,602.159,60-
23 gen 20242.169,502.169,502.169,502.169,502.169,50-
22 gen 20242.165,702.165,702.165,702.165,702.165,70-
19 gen 20242.172,702.172,702.172,702.172,702.172,70-
18 gen 20242.164,202.164,202.164,202.164,202.164,20-
17 gen 20242.149,202.149,202.149,202.149,202.149,20-
16 gen 20242.171,402.171,402.171,402.171,402.171,40-
12 gen 20242.192,902.192,902.192,902.192,902.192,90-
11 gen 20242.164,002.164,002.164,002.164,002.164,00-
10 gen 20242.173,202.173,202.173,202.173,202.173,20-
09 gen 20242.178,702.178,702.178,702.178,702.178,70-
08 gen 20242.178,702.178,702.178,702.178,702.178,70-
05 gen 20242.195,302.195,302.195,302.195,302.195,30-
04 gen 20242.195,402.195,402.195,402.195,402.195,40-
03 gen 20242.188,002.188,002.188,002.188,002.188,00-
02 gen 20242.218,602.218,602.218,602.218,602.218,602
29 dic 20232.216,902.216,902.216,902.216,902.216,90-
28 dic 20232.228,602.228,602.228,602.228,602.228,60-
27 dic 20232.237,602.237,602.237,602.237,602.237,60-
26 dic 20232.214,402.214,402.214,402.214,402.214,40-
22 dic 20232.213,702.213,702.213,702.213,702.213,703
21 dic 20232.192,202.196,202.192,202.196,202.196,204
20 dic 20232.193,302.193,302.193,302.193,302.193,30-
19 dic 20232.199,002.199,002.199,002.199,002.199,00-
18 dic 20232.186,702.186,702.186,702.186,702.186,70-
*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...