Italia markets close in 5 hours 39 minutes

Gold Dec 22 (GCZ22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.780,30+3,60 (+0,20%)
Al 05:41AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20221.777,101.781,801.774,601.780,301.780,3029.303
17 ago 20221.790,801.796,601.773,901.776,701.776,7094.403
16 ago 20221.795,501.798,001.785,401.789,701.789,7094.403
15 ago 20221.818,901.818,901.787,601.798,101.798,10137.765
12 ago 20221.805,201.819,101.799,601.815,501.815,50118.649
11 ago 20221.807,901.814,901.798,601.807,201.807,20121.259
10 ago 20221.811,501.824,601.803,301.813,701.813,70154.592
09 ago 20221.805,501.817,001.799,401.812,301.812,30120.510
08 ago 20221.790,301.806,401.786,901.805,201.805,20103.683
05 ago 20221.807,701.811,601.780,201.791,201.791,20168.901
04 ago 20221.782,101.812,001.779,401.806,901.806,90153.292
03 ago 20221.777,301.789,401.770,001.776,401.776,40151.734
02 ago 20221.789,201.805,001.776,001.789,701.789,70174.165
01 ago 20221.782,501.792,501.774,301.787,701.787,70133.742
29 lug 20221.773,101.784,601.768,401.781,801.781,80140.666
28 lug 20221.751,401.774,401.750,401.769,201.769,20192.863
27 lug 20221.733,101.758,201.727,001.737,501.737,50116.708
26 lug 20221.735,901.744,301.729,601.735,701.735,7086.862
25 lug 20221.744,001.752,501.730,901.737,101.737,1076.726
22 lug 20221.735,301.755,901.729,801.745,301.745,3073.578
21 lug 20221.711,501.737,301.696,101.731,301.731,3059.174
20 lug 20221.727,001.730,401.707,801.717,701.717,7048.370
19 lug 20221.725,201.734,201.720,701.728,101.728,1023.988
18 lug 20221.725,101.740,401.722,601.728,201.728,2035.985
15 lug 20221.728,001.733,601.715,601.722,201.722,2022.826
14 lug 20221.754,101.754,101.714,501.725,401.725,4064.224
13 lug 20221.743,401.763,101.723,301.755,001.755,0099.550
12 lug 20221.751,101.761,401.741,201.744,301.744,30124.807
11 lug 20221.761,501.761,901.748,801.751,101.751,1064.984
08 lug 20221.758,301.770,801.745,301.761,601.761,6047.907
07 lug 20221.757,001.766,901.753,701.758,701.758,7020.120
06 lug 20221.780,001.790,401.749,701.755,501.755,5066.972
05 lug 20221.830,901.834,801.782,501.783,401.783,4053.331
04 lug 2022------
01 lug 20221.828,701.833,201.803,401.821,401.821,4045.036
30 giu 20221.839,501.846,601.823,001.827,501.827,5017.319
29 giu 20221.841,501.855,101.831,201.837,801.837,809.585
28 giu 20221.843,801.850,801.839,601.841,501.841,506.701
27 giu 20221.858,501.862,701.842,301.845,101.845,109.763
24 giu 20221.843,901.853,101.838,001.850,301.850,305.976
23 giu 20221.859,801.868,501.843,601.849,701.849,705.859
22 giu 20221.855,501.870,001.845,001.858,501.858,506.648
21 giu 20221.857,001.867,501.850,801.859,001.859,006.361
20 giu 20221.857,001.867,501.856,901.860,001.860,003.449
17 giu 20221.878,901.878,901.856,201.860,601.860,603.449
16 giu 20221.855,501.880,001.836,601.869,901.869,903.838
15 giu 20221.829,501.865,001.828,301.839,401.839,406.599
14 giu 20221.842,001.852,601.826,001.833,301.833,307.290
13 giu 20221.896,301.900,801.839,801.850,801.850,8013.307
10 giu 20221.867,701.898,001.844,601.893,901.893,9010.118
09 giu 20221.873,901.875,101.860,001.870,901.870,907.870
08 giu 20221.872,501.880,401.865,301.874,501.874,5014.274
07 giu 20221.860,701.875,401.856,701.870,001.870,005.899
06 giu 20221.868,801.878,401.860,501.861,201.861,207.551
03 giu 20221.890,101.895,401.867,001.867,401.867,403.706
02 giu 20221.866,801.891,301.863,601.888,501.888,504.000
01 giu 20221.855,901.869,901.847,601.865,601.865,602.483
31 mag 20221.872,201.883,901.855,601.865,001.865,004.156
30 mag 2022------
27 mag 20221.871,001.882,701.869,401.873,701.873,701.665
26 mag 20221.874,101.875,001.858,801.869,701.869,703.031
25 mag 20221.884,101.884,101.861,201.868,501.868,503.602
24 mag 20221.872,201.890,201.870,101.887,301.887,303.776
23 mag 20221.872,001.886,301.866,001.869,901.869,902.539
20 mag 20221.862,701.870,001.853,601.864,601.864,602.651
19 mag 20221.837,401.870,101.833,101.863,901.863,902.134
18 mag 20221.836,401.844,801.828,601.838,801.838,801.606
17 mag 20221.846,201.856,701.834,401.841,701.841,701.532
16 mag 20221.834,501.847,301.808,001.836,601.836,601.490
13 mag 20221.841,401.850,401.820,501.831,101.831,102.043
12 mag 20221.877,001.880,501.843,801.847,801.847,804.177
11 mag 20221.861,601.878,801.854,001.876,901.876,903.281
10 mag 20221.874,701.887,001.857,801.863,801.863,804.122
09 mag 20221.907,101.907,101.874,301.881,401.881,402.922
06 mag 20221.895,601.916,801.889,301.906,101.906,103.930
05 mag 20221.907,501.933,501.896,501.899,501.899,501.514
04 mag 20221.892,101.915,201.885,401.893,001.893,00909
03 mag 20221.886,501.901,201.873,201.894,201.894,203.738
02 mag 20221.921,901.922,301.876,401.886,701.886,70819
29 apr 20221.917,901.941,401.917,901.934,401.934,401.577
28 apr 20221.908,701.919,201.893,501.913,801.913,801.814
27 apr 20221.929,601.929,601.903,601.911,101.911,102.349
26 apr 20221.923,401.932,601.919,301.926,501.926,501.710
25 apr 20221.955,201.957,201.914,401.918,601.918,602.440
22 apr 20221.975,501.980,401.951,801.958,001.958,001.710
21 apr 20221.980,101.980,101.959,701.971,301.971,301.897
20 apr 20221.972,101.981,701.963,101.977,601.977,602.218
19 apr 20222.003,202.006,701.967,601.980,701.980,702.077
18 apr 20222.003,102.023,502.002,002.008,102.008,10702
14 apr 20222.001,702.004,301.984,001.996,101.996,10595
13 apr 20221.990,002.005,901.987,702.005,702.005,703.086
12 apr 20221.977,602.002,601.975,301.997,201.997,203.452
11 apr 20221.973,501.995,201.963,801.969,501.969,502.760
08 apr 20221.957,001.971,901.951,701.966,201.966,204.146
07 apr 20221.946,101.961,701.944,001.958,201.958,203.275
06 apr 20221.939,601.956,001.936,201.943,401.943,401.710
05 apr 20221.957,201.966,401.940,801.947,301.947,301.120
04 apr 20221.946,501.960,801.938,001.953,301.953,301.112
01 apr 20221.959,701.961,201.941,201.942,701.942,70878
31 mar 20221.955,301.973,301.941,401.972,501.972,502.785
*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...