Italia markets closed

Gold Dec 21 (GCZ21.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.808,00+11,70 (+0,65%)
Al 4:40PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.794,201.811,501.793,001.808,001.808,00147.760
22 ott 20211.783,701.815,501.783,401.796,301.796,30138.729
21 ott 20211.782,501.790,301.776,801.781,901.781,90138.729
20 ott 20211.769,401.789,601.767,101.784,901.784,90166.972
19 ott 20211.764,801.786,001.763,401.770,501.770,50166.972
18 ott 20211.767,501.772,501.760,301.765,701.765,70152.741
15 ott 20211.797,301.797,701.765,101.768,301.768,30164.651
14 ott 20211.793,601.801,901.787,601.797,901.797,90164.651
13 ott 20211.760,401.797,401.757,901.794,701.794,70299.041
12 ott 20211.753,601.770,001.750,501.759,301.759,30168.110
11 ott 20211.757,401.761,101.749,901.755,701.755,70114.771
08 ott 20211.757,001.782,401.753,601.757,401.757,40240.371
07 ott 20211.763,801.767,701.752,001.759,201.759,20146.406
06 ott 20211.760,501.765,901.745,401.761,801.761,80159.218
05 ott 20211.770,801.771,101.748,601.760,901.760,90151.424
04 ott 20211.762,601.771,501.747,701.767,601.767,60166.180
01 ott 20211.757,201.765,201.749,901.758,401.758,40246.365
30 set 20211.726,001.765,001.721,801.757,001.757,00246.365
29 set 20211.734,001.746,001.721,101.722,901.722,90215.840
28 set 20211.750,001.754,301.727,801.737,501.737,50137.574
27 set 20211.751,801.760,901.744,701.752,001.752,00137.574
24 set 20211.743,701.758,001.740,201.751,701.751,70225.456
23 set 20211.769,201.777,101.737,501.749,801.749,80225.456
22 set 20211.775,001.788,401.764,601.778,801.778,80172.348
21 set 20211.765,501.782,801.758,301.778,201.778,20141.622
20 set 20211.754,201.768,401.742,301.763,801.763,80152.451
17 set 20211.754,601.767,801.747,101.751,401.751,40255.267
16 set 20211.795,501.797,301.745,501.756,701.756,70255.267
15 set 20211.806,601.808,501.791,701.794,801.794,80139.297
14 set 20211.794,801.810,601.780,601.807,101.807,10197.954
13 set 20211.789,801.800,201.784,401.794,401.794,40114.310
10 set 20211.796,201.806,001.788,201.792,101.792,10136.246
09 set 20211.790,901.803,401.785,101.800,001.800,00154.126
08 set 20211.796,101.804,401.783,101.793,501.793,50252.475
07 set 20211.833,501.833,501.793,701.798,501.798,50252.475
03 set 20211.811,501.836,901.810,901.833,701.833,70184.984
02 set 20211.816,201.819,601.806,501.811,501.811,50113.025
01 set 20211.816,701.822,701.810,601.816,001.816,00140.116
31 ago 20211.812,201.821,901.803,401.818,101.818,10170.387
30 ago 20211.821,601.826,501.810,001.812,201.812,20104.875
27 ago 20211.795,201.821,901.785,201.819,501.819,50203.642
26 ago 20211.793,001.800,401.781,301.795,201.795,20134.534
25 ago 20211.805,101.805,301.784,001.791,001.791,00163.463
24 ago 20211.807,601.812,201.802,601.808,501.808,50156.318
23 ago 20211.781,201.809,101.778,001.806,301.806,30156.318
20 ago 20211.782,801.791,001.780,001.784,001.784,00107.966
19 ago 20211.789,501.795,001.774,601.783,101.783,10151.245
18 ago 20211.787,801.795,701.778,801.784,401.784,40132.725
17 ago 20211.789,101.797,601.782,101.787,801.787,80144.815
16 ago 20211.780,701.791,301.772,001.789,801.789,80137.698
13 ago 20211.754,401.781,901.753,001.778,201.778,20144.809
12 ago 20211.752,901.759,601.742,601.751,801.751,80137.119
11 ago 20211.730,401.756,701.724,601.753,301.753,30185.442
10 ago 20211.732,001.739,401.718,501.731,701.731,70182.561
09 ago 20211.765,001.765,701.677,901.726,501.726,50289.543
06 ago 20211.806,701.807,001.759,501.763,101.763,10169.840
05 ago 20211.814,901.817,901.799,701.808,901.808,90169.840
04 ago 20211.813,701.835,901.808,301.814,501.814,50103.450
03 ago 20211.816,801.818,201.809,501.814,101.814,10103.450
02 ago 20211.817,001.823,201.808,201.822,201.822,20159.755
30 lug 20211.832,501.835,501.813,101.817,201.817,20157.136
29 lug 20211.811,501.837,501.810,901.835,801.835,80212.065
28 lug 20211.802,401.813,901.795,601.804,601.804,60198.595
27 lug 20211.801,501.809,501.796,901.804,001.804,0077.687
26 lug 20211.806,401.816,101.800,201.803,401.803,4084.263
23 lug 20211.811,501.814,501.793,101.805,901.805,9089.314
22 lug 20211.807,801.812,301.796,001.809,201.809,2055.188
21 lug 20211.814,701.818,101.798,301.807,401.807,4064.387
20 lug 20211.817,701.829,501.809,101.815,201.815,2035.511
19 lug 20211.816,901.822,001.799,201.813,201.813,2061.413
16 lug 20211.834,501.835,701.813,601.819,101.819,1013.975
15 lug 20211.832,901.839,001.824,901.833,101.833,1032.868
14 lug 20211.812,001.835,101.809,201.829,101.829,1052.003
13 lug 20211.810,601.821,501.802,901.814,001.814,0049.855
12 lug 20211.811,901.813,801.795,501.809,901.809,9048.433
09 lug 20211.807,201.816,901.800,801.814,601.814,6045.475
08 lug 20211.808,301.823,201.797,501.804,201.804,2035.858
07 lug 20211.800,601.813,901.798,701.806,101.806,1010.162
06 lug 20211.792,101.819,501.788,901.798,201.798,209.800
02 lug 20211.781,101.799,701.779,101.787,401.787,407.061
01 lug 20211.774,801.787,201.771,701.780,801.780,806.010
30 giu 20211.766,101.778,701.757,301.775,801.775,804.299
29 giu 20211.782,801.783,101.754,501.767,701.767,707.493
28 giu 20211.786,301.790,101.774,901.784,901.784,903.808
25 giu 20211.780,501.794,801.777,901.782,101.782,103.467
24 giu 20211.782,601.792,501.776,901.781,001.781,003.042
23 giu 20211.783,901.799,301.777,501.787,701.787,703.635
22 giu 20211.787,301.793,801.776,201.781,601.781,602.052
21 giu 20211.768,301.790,101.768,201.787,001.787,002.333
18 giu 20211.780,301.799,101.765,601.773,001.773,002.345
17 giu 20211.816,501.830,001.772,001.778,601.778,606.602
16 giu 20211.864,501.869,001.808,501.865,301.865,304.079
15 giu 20211.871,801.874,001.857,001.860,401.860,401.706
14 giu 20211.882,801.883,801.849,801.869,901.869,904.360
11 giu 20211.906,001.910,001.880,101.883,701.883,705.906
10 giu 20211.895,501.906,601.875,901.900,501.900,504.576
09 giu 20211.898,401.905,601.893,601.899,501.899,503.006
08 giu 20211.905,601.910,101.889,801.898,401.898,404.239
07 giu 20211.897,401.906,701.887,701.902,701.902,704.236
04 giu 20211.876,901.902,301.859,901.895,801.895,806.504
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...