Italia markets close in 51 minutes

Gold Oct 23 (GCV23.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.815,20-48,40 (-2,60%)
Al 11:00AM EDT. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 20221.872,101.872,101.872,101.872,101.872,10-
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-
09 mag 20221.928,701.928,701.928,701.928,701.928,70-
06 mag 20221.953,701.953,701.953,701.953,701.953,70-
05 mag 20221.946,601.946,601.946,601.946,601.946,601
04 mag 20221.940,401.940,401.940,401.940,401.940,40-
03 mag 20221.941,301.941,301.941,301.941,301.941,30-
02 mag 20221.933,701.933,701.933,701.933,701.933,70-
29 apr 20221.980,901.980,901.980,901.980,901.980,90-
28 apr 20221.959,801.959,801.959,801.959,801.959,80-
27 apr 20221.956,701.956,701.956,701.956,701.956,70-
26 apr 20221.972,201.972,201.972,201.972,201.972,20-
25 apr 20221.964,401.964,401.964,401.964,401.964,402
22 apr 20222.004,402.004,402.004,402.004,402.004,40-
21 apr 20222.017,102.017,102.017,102.017,102.017,102
20 apr 20222.003,102.022,502.003,102.022,502.022,5020
19 apr 20222.024,702.024,702.024,702.024,702.024,701
18 apr 20222.051,602.051,602.051,602.051,602.051,60-
14 apr 20222.039,002.039,002.039,002.039,002.039,00-
13 apr 20222.048,502.048,502.048,502.048,502.048,50-
12 apr 20222.039,702.039,702.039,702.039,702.039,70-
11 apr 20222.011,702.011,702.011,702.011,702.011,70-
08 apr 20222.007,602.007,602.007,602.007,602.007,60-
07 apr 20221.999,501.999,501.999,501.999,501.999,50-
06 apr 20221.984,101.984,101.984,101.984,101.984,10-
05 apr 20221.987,701.987,701.987,701.987,701.987,70-
04 apr 20221.992,801.992,801.992,801.992,801.992,80-
01 apr 20221.981,501.981,501.981,501.981,501.981,50-
31 mar 20222.011,302.011,302.011,302.011,302.011,30-
30 mar 20221.995,101.995,101.995,101.995,101.995,10-
29 mar 20221.974,801.974,801.974,801.974,801.974,80-
28 mar 20222.002,402.002,402.002,402.002,402.002,40-
25 mar 20222.015,102.015,102.015,102.015,102.015,10-
24 mar 20222.018,902.018,902.018,902.018,902.018,90-
23 mar 20221.988,301.988,301.988,301.988,301.988,30-
22 mar 20221.971,501.971,501.971,501.971,501.971,50-
*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...