Italia markets open in 7 hours 49 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.734,88 -1.451,88 (-2,50%) CMC Crypto 200
1.303,10 +8,43 (+0,65%)
Gold TAS Futures,Jun-2024 (GCT=F)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 1,0000 | 1,0000 | 200 |
| 07 mag 2024 | 1,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 15.607 |
| 06 mag 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 15.607 |
| 03 mag 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.611 |
| 02 mag 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 718 |
| 01 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.332 |
| 30 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.585 |
| 29 apr 2024 | 0,0000 | 4,0000 | 0,0000 | 0,0000 | 0,0000 | 2.469 |
| 26 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.248 |
| 25 apr 2024 | 0,0000 | 6,0000 | -1,0000 | 0,0000 | 0,0000 | 1.540 |
| 24 apr 2024 | 0,0000 | 0,0000 | -5,0000 | 0,0000 | 0,0000 | 1.523 |
| 23 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 5.538 |
| 22 apr 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 988 |
| 19 apr 2024 | 0,0000 | 0,0000 | -4,0000 | 0,0000 | 0,0000 | 1.396 |
| 18 apr 2024 | 0,0000 | 4,0000 | -1,0000 | 0,0000 | 0,0000 | 698 |
| 17 apr 2024 | 0,0000 | 0,0000 | -10,0000 | 0,0000 | 0,0000 | 1.116 |
| 16 apr 2024 | 1,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 729 |
| 15 apr 2024 | 0,0000 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 1.384 |
| 12 apr 2024 | 0,0000 | 1,0000 | -3,0000 | 0,0000 | 0,0000 | 1.299 |
| 11 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.946 |
| 10 apr 2024 | 0,0000 | 0,0000 | -5,0000 | 0,0000 | 0,0000 | 1.607 |
| 09 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 5.171 |
| 08 apr 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.758 |
| 05 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.070 |
| 04 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 2.445 |
| 03 apr 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 1.314 |
| 02 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.954 |
| 01 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.855 |
| 28 mar 2024 | 0,0000 | 4,0000 | 0,0000 | 0,0000 | 0,0000 | 1.102 |
| 27 mar 2024 | 0,0000 | 1,0000 | -3,0000 | 0,0000 | 0,0000 | 1.850 |
| 26 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 3.972 |
| 25 mar 2024 | 0,0000 | 3,0000 | 0,0000 | 0,0000 | 0,0000 | 481 |
| 22 mar 2024 | -1,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 980 |
| 21 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.877 |
| 20 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.265 |
| 19 mar 2024 | 1,0000 | 2,0000 | 0,0000 | 0,0000 | 0,0000 | 1.009 |
| 18 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 716 |
| 15 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.121 |
| 14 mar 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 1.650 |
| 13 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.269 |
| 12 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 19.091 |
| 11 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 15.942 |
| 08 mar 2024 | 0,0000 | 2,0000 | 0,0000 | 0,0000 | 0,0000 | 22.154 |
| 07 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 27.916 |
| 06 mar 2024 | 0,0000 | 6,0000 | 0,0000 | 0,0000 | 0,0000 | 20.947 |
| 05 mar 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 3.850 |
| 04 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 4.495 |
| 01 mar 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 4.547 |
| 29 feb 2024 | 0,0000 | 1,0000 | -3,0000 | 0,0000 | 0,0000 | 2.991 |
| 28 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.960 |
| 27 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.994 |
| 26 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.024 |
| 23 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.207 |
| 22 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 2.022 |
| 21 feb 2024 | 1,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 323 |
| 20 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.081 |
| 16 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 923 |
| 15 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 2.531 |
| 14 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 3.234 |
| 13 feb 2024 | 0,0000 | 4,0000 | -1,0000 | 0,0000 | 0,0000 | 2.770 |
| 12 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.852 |
| 09 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.093 |
| 08 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 2.119 |
| 07 feb 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.626 |
| 06 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.854 |
| 05 feb 2024 | -1,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 693 |
| 02 feb 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 1.391 |
| 01 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.520 |
| 31 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.800 |
| 30 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.140 |
| 29 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.210 |
| 26 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 314 |
| 25 gen 2024 | -1,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 148 |
| 24 gen 2024 | 1,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.153 |
| 23 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 339 |
| 22 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 379 |
| 19 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 757 |
| 18 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 984 |
| 17 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 798 |
| 16 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 2.414 |
| 12 gen 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.638 |
| 11 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 17.890 |
| 10 gen 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 24.982 |
| 09 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 17.194 |
| 08 gen 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 17.327 |
| 05 gen 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 17.446 |
| 04 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.213 |
| 03 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.003 |
| 02 gen 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.263 |
| 29 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.525 |
| 28 dic 2023 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.168 |
| 27 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.056 |
| 26 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.054 |
| 22 dic 2023 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 808 |
| 21 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.284 |
| 20 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.328 |
| 19 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.304 |
| 18 dic 2023 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 1.817 |
| 15 dic 2023 | 0,0000 | 1,0000 | -3,0000 | 0,0000 | 0,0000 | 1.153 |
| 14 dic 2023 | 0,0000 | 1,0000 | -9,0000 | 0,0000 | 0,0000 | 1.473 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.