GCV23.CMX - Gold Oct 23

COMEX - COMEX Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20231.977,202.005,001.976,501.999,901.999,9012
07 giu 20231.999,502.005,301.975,001.977,901.977,90860
06 giu 20231.997,302.002,201.989,902.001,002.001,00860
05 giu 20231.982,401.999,501.973,901.993,901.993,90960
02 giu 20232.013,602.020,001.983,601.989,101.989,102.167
01 giu 20232.000,302.019,501.990,002.015,102.015,101.683
31 mag 20231.996,402.011,901.991,402.001,702.001,701.282
30 mag 20231.980,802.000,801.970,001.996,701.996,702.166
29 mag 2023------
26 mag 20231.979,501.994,001.974,601.982,601.982,601.203
25 mag 20231.997,302.003,001.977,001.981,701.981,702.512
24 mag 20232.014,702.025,001.996,002.002,302.002,301.060
23 mag 20232.009,502.015,401.994,202.011,902.011,90993
22 mag 20232.020,402.021,302.008,802.014,902.014,90541
19 mag 20231.997,702.024,801.996,002.019,202.019,201.573
18 mag 20232.023,502.025,901.992,301.997,201.997,202.502
17 mag 20232.031,302.034,502.016,702.022,902.022,90667
16 mag 20232.058,402.060,402.028,902.031,402.031,401.332
15 mag 20232.050,802.066,002.050,802.061,402.061,40671
12 mag 20232.058,902.064,902.044,802.058,302.058,30414
11 mag 20232.080,902.085,802.055,802.059,002.059,00688
10 mag 20232.080,602.094,402.067,902.075,902.075,901.090
09 mag 20232.065,802.082,902.065,802.081,702.081,701.153
08 mag 20232.064,102.075,502.064,102.072,002.072,00730
05 mag 20232.095,502.095,502.046,002.063,202.063,201.639
04 mag 20232.090,002.112,002.079,102.093,902.093,90939
03 mag 20232.063,502.084,902.059,102.075,102.075,10815
02 mag 20232.028,802.065,702.028,602.061,402.061,40702
01 mag 20232.037,802.051,502.025,002.030,202.030,20123
28 apr 20232.035,102.041,002.025,602.036,702.036,70569
27 apr 20232.038,002.049,002.019,602.036,502.036,50384
26 apr 20232.048,702.055,002.033,402.033,402.033,40569
25 apr 20232.038,802.048,802.026,702.042,002.042,00388
24 apr 20232.029,502.037,602.022,502.037,102.037,10210
21 apr 20232.049,602.049,602.022,702.027,702.027,70416
20 apr 20232.040,502.060,702.040,502.056,402.056,40586
19 apr 20232.055,402.056,002.018,702.044,302.044,30663
18 apr 20232.049,602.060,802.042,002.057,002.057,00511
17 apr 20232.053,702.061,002.033,602.044,102.044,10298
14 apr 20232.091,002.094,302.043,902.052,902.052,90683
13 apr 20232.065,502.099,002.065,502.092,302.092,301.809
12 apr 20232.056,302.075,802.053,602.061,702.061,70714
11 apr 20232.043,302.057,402.043,202.055,402.055,40528
10 apr 20232.050,002.051,502.033,602.039,502.039,50388
06 apr 20232.066,002.070,602.054,002.061,902.061,90-
05 apr 20232.075,202.081,602.062,402.071,002.071,001.250
04 apr 20232.037,002.075,802.031,002.074,102.074,101.233
03 apr 20232.012,802.043,002.003,502.036,502.036,50540
31 mar 20232.032,002.040,802.021,802.021,802.021,80778
30 mar 20232.010,002.035,302.007,002.033,602.033,60451
29 mar 20232.021,202.021,202.015,602.019,202.019,20183
28 mar 20232.011,802.027,202.011,802.024,602.024,60540
27 mar 20232.026,202.030,001.997,902.005,302.005,30822
24 mar 20232.046,902.048,502.030,002.034,502.034,50708
23 mar 20232.030,602.051,602.022,502.046,702.046,70542
22 mar 20231.997,102.027,101.995,102.000,402.000,40300
21 mar 20232.036,502.036,501.990,001.991,701.991,70807
20 mar 20232.030,902.060,002.023,002.032,102.032,101.202
17 mar 20231.975,102.039,301.975,102.023,102.023,10919
16 mar 20231.962,901.976,201.962,901.973,101.973,101.057
15 mar 20231.955,001.988,401.942,001.978,501.978,502.327
14 mar 20231.965,101.965,601.954,201.960,801.960,801.663
13 mar 20231.937,401.968,401.929,201.966,101.966,102.096
10 mar 20231.888,101.925,701.888,101.920,201.920,201.279
09 mar 20231.870,501.888,201.870,501.888,201.888,20205
08 mar 20231.871,001.881,701.868,601.872,301.872,30975
07 mar 20231.902,501.906,201.872,001.873,001.873,00581
06 mar 20231.914,801.916,201.906,601.907,201.907,20288
03 mar 20231.899,601.908,101.898,701.907,801.907,80713
02 mar 20231.891,001.895,401.891,001.893,501.893,50129
01 mar 20231.883,501.904,801.883,501.898,401.898,40736
28 feb 20231.878,001.889,401.863,001.889,401.889,40983
27 feb 20231.865,401.877,301.864,801.877,301.877,30323
24 feb 20231.883,801.883,801.869,201.869,301.869,30136
23 feb 20231.878,001.880,801.877,601.879,001.879,0040
22 feb 20231.894,001.894,001.885,501.893,501.893,5086
21 feb 20231.907,201.907,201.894,601.894,601.894,60119
17 feb 20231.893,801.902,501.880,601.902,301.902,3078
16 feb 20231.905,001.906,801.893,601.903,801.903,80100
15 feb 20231.908,001.908,001.891,601.897,201.897,201.044
14 feb 20231.923,601.932,801.904,401.917,301.917,30119
13 feb 20231.916,401.916,401.913,601.914,901.914,90148
10 feb 20231.923,001.933,801.917,001.926,001.926,00113
09 feb 20231.953,201.953,201.922,801.930,101.930,10274
08 feb 20231.946,501.946,601.933,201.942,201.942,20277
07 feb 20231.937,801.945,801.929,001.935,801.935,80139
06 feb 20231.940,801.940,801.927,501.930,201.930,20100
03 feb 20231.982,201.982,201.927,401.927,401.927,40617
02 feb 20232.019,002.025,001.979,001.981,801.981,80344
01 feb 20231.996,502.018,801.988,801.993,901.993,90392
31 gen 20231.971,601.996,101.971,601.996,101.996,10484
30 gen 20231.997,801.997,801.989,501.989,701.989,70103
27 gen 20231.991,901.996,401.991,901.995,801.995,80218
26 gen 20232.016,602.016,601.992,701.997,001.997,00197
25 gen 20231.993,002.010,201.993,002.010,202.010,20482
24 gen 20231.999,802.003,101.999,802.003,102.003,10748
23 gen 20231.998,801.998,801.988,001.995,801.995,80119
20 gen 20231.999,002.000,001.993,601.994,701.994,701.040
19 gen 20231.971,901.997,701.971,901.990,101.990,10332
18 gen 20231.967,801.992,501.965,701.973,701.973,70117
*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...