Italia markets open in 2 hours 6 minutes

Gold Oct 23 (GCV23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.705,40+3,60 (+0,21%)
Al 03:02PM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20221.701,301.705,501.701,301.705,401.705,4014
23 set 20221.740,701.740,701.720,401.723,801.723,803
22 set 20221.735,001.748,901.735,001.748,901.748,901
21 set 20221.742,001.761,501.742,001.742,001.742,0010
20 set 20221.737,201.739,001.737,201.737,201.737,208
19 set 20221.738,501.738,501.738,501.744,101.744,101
16 set 20221.749,001.749,001.749,001.749,001.749,00-
15 set 20221.743,201.743,201.739,601.743,201.743,2014
14 set 20221.775,301.775,301.769,901.775,301.775,3011
13 set 20221.780,701.780,701.780,701.780,701.780,704
12 set 20221.802,501.802,501.802,001.802,001.802,002
09 set 20221.789,601.789,601.789,601.789,601.789,60-
08 set 20221.776,701.780,501.776,701.780,501.780,506
07 set 20221.774,001.788,201.770,001.788,201.788,2018
06 set 20221.773,401.773,401.773,401.773,401.773,40-
05 set 2022------
02 set 20221.782,601.782,601.782,601.782,601.782,60-
01 set 20221.769,201.769,201.769,201.769,201.769,20-
31 ago 20221.786,301.786,301.786,301.786,301.786,301
30 ago 20221.796,501.796,501.796,501.796,501.796,50-
29 ago 20221.810,501.810,501.810,501.810,501.810,50-
26 ago 20221.810,601.811,001.810,601.810,601.810,601
25 ago 20221.832,601.832,601.832,601.832,601.832,60-
24 ago 20221.822,101.822,101.822,101.822,101.822,101
23 ago 20221.821,001.821,001.821,001.821,001.821,002
22 ago 20221.807,801.807,801.807,801.807,801.807,80-
19 ago 20221.822,401.822,401.822,401.822,401.822,40-
18 ago 20221.830,501.830,501.830,501.830,501.830,50-
17 ago 20221.853,701.853,701.835,801.835,801.835,803
16 ago 20221.848,601.848,601.848,601.848,601.848,60-
15 ago 20221.857,301.857,301.857,301.857,301.857,30-
12 ago 20221.874,701.874,701.874,701.874,701.874,704
11 ago 20221.866,301.866,301.866,301.866,301.866,30-
10 ago 20221.872,301.872,301.872,301.872,301.872,305
09 ago 20221.872,101.872,101.872,101.872,101.872,1014
08 ago 20221.864,501.864,501.864,501.864,501.864,50-
05 ago 20221.849,801.849,801.849,801.849,801.849,806
04 ago 20221.863,601.863,601.863,601.863,601.863,602
03 ago 20221.833,601.833,601.833,601.833,601.833,603
02 ago 20221.845,401.845,401.845,401.845,401.845,407
01 ago 20221.841,401.841,401.841,401.841,401.841,40-
29 lug 20221.834,701.834,701.834,701.834,701.834,703
28 lug 20221.821,801.821,801.821,801.821,801.821,80-
27 lug 20221.790,001.790,001.790,001.790,001.790,00-
26 lug 20221.788,201.788,201.788,201.788,201.788,20-
25 lug 20221.790,501.790,501.790,501.790,501.790,503
22 lug 20221.798,601.798,601.798,601.798,601.798,604
21 lug 20221.785,401.785,401.785,401.785,401.785,40-
20 lug 20221.772,301.772,301.772,301.772,301.772,30-
19 lug 20221.783,401.783,401.783,401.783,401.783,40-
18 lug 20221.784,601.784,601.784,601.784,601.784,60-
15 lug 20221.778,901.778,901.778,901.778,901.778,90-
14 lug 20221.783,001.783,001.783,001.783,001.783,004
13 lug 20221.812,001.812,001.812,001.812,001.812,003
12 lug 20221.800,501.800,501.800,501.800,501.800,501
11 lug 20221.807,601.807,601.807,601.807,601.807,602
08 lug 20221.817,501.817,501.817,501.817,501.817,501
07 lug 20221.813,601.813,601.813,601.813,601.813,60-
06 lug 20221.834,401.834,401.809,901.809,901.809,909
05 lug 20221.838,001.838,001.838,001.838,001.838,0022
04 lug 2022------
01 lug 20221.878,501.878,501.878,501.878,501.878,5010
30 giu 20221.886,401.887,601.886,401.886,401.886,4020
29 giu 20221.897,801.897,801.897,801.897,801.897,808
28 giu 20221.901,901.901,901.901,901.901,901.901,90-
27 giu 20221.904,501.904,501.904,501.904,501.904,50-
24 giu 20221.911,001.911,001.908,901.908,901.908,908
23 giu 20221.908,801.908,801.908,801.908,801.908,80-
22 giu 20221.918,301.918,301.918,301.918,301.918,303
21 giu 20221.920,501.920,501.920,501.920,501.920,502
20 giu 2022------
17 giu 20221.921,501.921,501.921,501.921,501.921,507
16 giu 20221.930,001.930,001.930,001.930,001.930,001
15 giu 20221.897,401.897,401.897,401.897,401.897,40-
14 giu 20221.916,001.916,001.891,401.891,401.891,402
13 giu 20221.907,401.907,401.907,401.907,401.907,407
10 giu 20221.907,301.948,301.907,301.948,301.948,3024
09 giu 20221.921,701.921,701.921,701.921,701.921,70-
08 giu 20221.924,001.924,001.924,001.924,001.924,00-
07 giu 20221.919,901.919,901.919,901.919,901.919,90-
06 giu 20221.910,501.910,501.910,501.910,501.910,50-
03 giu 20221.916,001.916,001.916,001.916,001.916,00-
02 giu 20221.936,801.936,801.936,801.936,801.936,80-
01 giu 20221.913,901.913,901.913,901.913,901.913,90-
31 mag 20221.912,501.912,501.912,501.912,501.912,50-
30 mag 2022------
27 mag 20221.920,801.920,801.920,801.920,801.920,80-
26 mag 20221.917,001.917,001.917,001.917,001.917,00-
25 mag 20221.915,901.915,901.915,901.915,901.915,90-
24 mag 20221.934,601.934,601.934,601.934,601.934,60-
23 mag 20221.917,301.917,301.917,301.917,301.917,30-
20 mag 20221.912,101.912,101.912,101.912,101.912,10-
19 mag 20221.911,801.911,801.911,801.911,801.911,80-
18 mag 20221.892,601.892,601.886,901.886,901.886,901
17 mag 20221.889,701.889,701.889,701.889,701.889,70-
16 mag 20221.884,201.884,201.884,201.884,201.884,20-
13 mag 20221.878,601.878,601.878,601.878,601.878,60-
12 mag 20221.895,601.895,601.895,601.895,601.895,60-
11 mag 20221.924,601.924,601.924,601.924,601.924,60-
10 mag 20221.910,901.910,901.910,901.910,901.910,90-
*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...