Italia markets closed

Gold Oct 21 (GCV21.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.808,60+13,10 (+0,73%)
Al 2:50PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.794,301.809,001.794,001.808,601.808,60140
22 ott 20211.787,101.806,901.784,001.795,501.795,50146
21 ott 20211.782,001.785,701.781,001.781,201.781,20146
20 ott 20211.774,601.785,601.774,001.784,101.784,1051
19 ott 20211.777,601.785,001.767,501.769,701.769,7051
18 ott 20211.761,601.770,101.759,501.764,801.764,80266
15 ott 20211.794,501.795,401.766,601.767,201.767,20337
14 ott 20211.792,201.799,901.792,001.796,701.796,70337
13 ott 20211.760,801.794,501.760,801.793,701.793,70150
12 ott 20211.751,901.768,001.749,801.758,301.758,30139
11 ott 20211.756,601.757,801.752,201.754,601.754,60128
08 ott 20211.757,001.780,001.754,201.756,301.756,30254
07 ott 20211.762,401.762,401.752,801.757,901.757,90336
06 ott 20211.759,301.762,901.744,701.760,501.760,5056
05 ott 20211.764,301.764,301.749,001.759,601.759,6098
04 ott 20211.764,501.768,901.749,501.766,201.766,20417
01 ott 20211.754,301.762,601.748,501.757,001.757,00997
30 set 20211.725,501.760,301.724,501.755,301.755,30997
29 set 20211.732,401.744,101.721,401.721,501.721,5015.748
28 set 20211.748,101.751,901.726,401.735,901.735,909.864
27 set 20211.750,001.758,701.744,101.750,001.750,009.864
24 set 20211.741,301.755,601.738,301.749,701.749,7010.630
23 set 20211.766,901.774,501.736,301.747,701.747,7010.630
22 set 20211.773,101.785,901.762,801.776,701.776,706.343
21 set 20211.763,401.780,801.756,301.776,101.776,1011.490
20 set 20211.752,001.766,001.740,501.761,801.761,803.656
17 set 20211.751,101.765,401.745,401.749,401.749,4011.970
16 set 20211.793,501.795,101.743,501.754,601.754,6011.970
15 set 20211.804,201.806,001.789,801.792,601.792,602.663
14 set 20211.792,801.808,401.778,601.805,001.805,005.784
13 set 20211.787,501.797,801.782,301.792,301.792,302.756
10 set 20211.794,401.803,701.786,501.789,901.789,902.935
09 set 20211.789,501.800,801.783,701.797,801.797,806.413
08 set 20211.794,101.802,201.780,801.791,201.791,208.862
07 set 20211.831,501.831,501.791,801.796,301.796,308.862
03 set 20211.809,501.834,501.809,001.831,501.831,505.226
02 set 20211.814,201.817,101.804,601.809,401.809,403.448
01 set 20211.815,001.820,201.808,801.813,801.813,805.391
31 ago 20211.810,001.819,501.801,301.815,801.815,805.153
30 ago 20211.819,001.823,601.807,801.809,801.809,802.783
27 ago 20211.792,001.819,601.783,801.817,201.817,208.732
26 ago 20211.790,501.798,101.779,201.793,001.793,004.489
25 ago 20211.802,601.802,701.781,901.788,801.788,806.784
24 ago 20211.805,201.809,801.800,401.806,301.806,306.788
23 ago 20211.780,101.806,701.775,901.804,001.804,006.788
20 ago 20211.780,301.788,601.778,101.781,801.781,803.377
19 ago 20211.787,401.792,201.772,401.780,901.780,903.632
18 ago 20211.785,901.793,101.777,001.782,301.782,303.856
17 ago 20211.786,801.795,001.779,901.785,701.785,706.029
16 ago 20211.777,901.789,001.769,801.787,601.787,604.522
13 ago 20211.752,701.779,601.751,601.776,001.776,006.326
12 ago 20211.750,601.757,201.740,601.749,801.749,802.722
11 ago 20211.728,101.754,401.724,301.751,201.751,205.909
10 ago 20211.729,701.736,901.716,501.729,701.729,707.200
09 ago 20211.763,001.763,001.676,401.724,401.724,4016.037
06 ago 20211.804,001.804,401.757,301.761,101.761,108.982
05 ago 20211.812,201.815,601.797,301.806,601.806,608.982
04 ago 20211.810,801.833,401.806,101.812,201.812,204.289
03 ago 20211.814,101.815,501.807,301.811,701.811,704.289
02 ago 20211.814,601.820,501.805,901.819,801.819,806.164
30 lug 20211.830,301.832,801.810,601.814,501.814,507.470
29 lug 20211.808,201.834,701.808,201.833,201.833,2016.727
28 lug 20211.800,501.811,001.793,001.801,801.801,8023.609
27 lug 20211.799,201.807,201.794,801.801,701.801,708.565
26 lug 20211.804,001.813,801.798,001.801,101.801,1010.136
23 lug 20211.809,101.812,201.791,001.803,601.803,608.980
22 lug 20211.805,801.810,101.794,001.807,101.807,104.317
21 lug 20211.811,501.815,901.796,601.805,101.805,104.219
20 lug 20211.814,601.827,201.807,001.813,101.813,107.135
19 lug 20211.814,001.819,501.797,301.810,901.810,903.002
16 lug 20211.832,201.833,801.811,601.816,701.816,704.484
15 lug 20211.830,101.836,201.822,701.830,801.830,805.064
14 lug 20211.809,801.832,401.807,201.826,701.826,702.386
13 lug 20211.808,801.819,401.800,501.811,701.811,703.162
12 lug 20211.809,901.811,001.793,501.807,601.807,602.379
09 lug 20211.805,401.814,601.798,401.812,101.812,103.825
08 lug 20211.806,601.821,001.795,501.801,901.801,903.626
07 lug 20211.798,101.811,901.796,001.803,901.803,901.597
06 lug 20211.787,401.817,201.787,001.795,901.795,903.969
02 lug 20211.780,201.797,601.777,001.785,201.785,201.105
01 lug 20211.772,501.785,001.768,301.778,501.778,501.104
30 giu 20211.763,901.775,401.755,401.773,501.773,501.302
29 giu 20211.780,501.780,601.752,501.765,401.765,401.353
28 giu 20211.783,101.786,601.773,601.782,701.782,70643
25 giu 20211.776,901.792,201.776,301.779,801.779,801.325
24 giu 20211.780,201.790,001.775,101.778,701.778,70925
23 giu 20211.780,301.797,001.775,301.785,301.785,30859
22 giu 20211.784,401.791,601.775,001.779,301.779,30602
21 giu 20211.769,301.788,301.769,301.784,801.784,801.243
18 giu 20211.776,801.798,201.763,301.770,901.770,902.397
17 giu 20211.815,701.827,901.770,001.776,701.776,703.076
16 giu 20211.863,501.866,701.810,001.863,401.863,401.147
15 giu 20211.869,901.872,801.855,001.858,401.858,40765
14 giu 20211.880,701.881,201.847,801.867,901.867,901.782
11 giu 20211.903,701.907,501.879,001.881,701.881,701.572
10 giu 20211.892,901.905,001.874,401.898,301.898,301.596
09 giu 20211.896,401.903,401.892,001.897,501.897,50642
08 giu 20211.903,201.908,001.888,001.896,401.896,401.580
07 giu 20211.894,301.904,601.885,601.900,601.900,601.015
04 giu 20211.875,001.900,501.857,601.893,801.893,801.784
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...