Italia markets closed

Gold Dec 22 (GCZ22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.800,00+11,30 (+0,63%)
Al 12:42PM EST. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20221.794,901.804,301.791,101.800,001.800,00122
08 dic 20221.782,001.790,901.782,001.788,701.788,70422
07 dic 20221.769,301.790,301.769,301.785,501.785,50422
06 dic 20221.768,601.779,401.767,901.769,301.769,30105
05 dic 20221.795,701.808,001.764,301.767,401.767,401.713
02 dic 20221.802,001.802,301.779,401.795,901.795,901.725
01 dic 20221.768,701.803,701.768,701.801,101.801,101.053
30 nov 20221.748,101.769,401.745,101.746,001.746,003.339
29 nov 20221.739,501.758,201.737,901.748,401.748,4019.416
28 nov 20221.755,001.763,501.738,201.740,301.740,30132.767
25 nov 20221.751,001.761,201.745,901.754,001.754,00134.299
24 nov 2022------
23 nov 20221.740,801.754,901.719,001.745,601.745,60167.770
22 nov 20221.739,701.751,001.737,601.739,901.739,90153.092
21 nov 20221.752,001.755,001.733,901.739,601.739,60166.082
18 nov 20221.763,101.769,901.749,201.754,401.754,40137.327
17 nov 20221.777,001.777,601.756,601.763,001.763,00169.097
16 nov 20221.782,001.788,201.773,401.775,801.775,80200.755
15 nov 20221.774,001.791,801.770,201.776,801.776,80283.019
14 nov 20221.769,401.778,401.755,801.776,901.776,90191.347
11 nov 20221.758,301.775,601.750,301.769,401.769,40227.044
10 nov 20221.709,701.760,601.705,501.753,701.753,70305.717
09 nov 20221.715,201.725,801.705,101.713,701.713,70239.645
08 nov 20221.678,001.720,401.667,101.716,001.716,00297.618
07 nov 20221.678,601.685,601.670,001.680,501.680,50187.589
03 nov 20221.631,701.686,401.631,101.676,601.676,60293.521
02 nov 20221.639,101.643,201.618,301.630,901.630,90254.699
01 nov 20221.651,401.673,101.637,401.650,001.650,00220.926
31 ott 20221.636,101.660,301.633,601.649,701.649,70197.976
30 ott 20221.647,201.648,501.634,501.640,701.640,70128.413
27 ott 20221.667,201.670,901.640,701.644,801.644,80196.363
26 ott 20221.668,801.674,801.658,501.665,601.665,60189.287
25 ott 20221.657,701.679,401.653,801.669,201.669,20186.926
24 ott 20221.654,501.666,801.641,201.658,001.658,00182.795
23 ott 20221.662,901.675,501.648,001.654,101.654,10171.022
20 ott 20221.632,401.663,101.621,101.656,301.656,30271.095
19 ott 20221.634,601.650,301.626,301.636,801.636,80163.734
18 ott 20221.657,201.659,801.632,201.634,201.634,20179.246
17 ott 20221.655,901.666,001.650,601.655,801.655,80163.168
16 ott 20221.649,901.674,301.649,101.664,001.664,00148.889
13 ott 20221.672,801.677,801.645,601.648,901.648,90183.170
12 ott 20221.680,201.688,901.648,301.677,001.677,00237.007
11 ott 20221.673,401.685,101.668,001.677,501.677,50131.769
10 ott 20221.675,601.691,301.667,501.686,001.686,00171.814
09 ott 20221.703,401.707,401.672,501.675,201.675,20157.149
06 ott 20221.721,001.722,801.698,401.709,301.709,30157.445
05 ott 20221.725,501.734,201.714,801.720,801.720,80139.443
04 ott 20221.734,401.736,601.708,801.720,801.720,80173.222
03 ott 20221.708,401.738,701.704,001.730,501.730,50205.084
02 ott 20221.670,501.710,401.666,501.702,001.702,00215.493
29 set 20221.669,501.684,401.667,501.672,001.672,00179.989
28 set 20221.669,001.673,101.649,301.668,601.668,60201.961
27 set 20221.636,501.671,601.622,201.670,001.670,00279.817
26 set 20221.629,201.650,101.628,701.636,201.636,20197.058
25 set 20221.651,001.657,201.627,701.633,401.633,40219.861
22 set 20221.680,101.685,001.646,601.655,601.655,60243.045
21 set 20221.682,801.693,501.663,301.681,101.681,10241.279
20 set 20221.673,201.696,901.661,301.675,701.675,70227.938
19 set 20221.684,901.688,801.668,101.671,101.671,10143.933
18 set 20221.685,401.688,801.667,601.678,201.678,20141.171
15 set 20221.673,701.689,901.661,901.683,501.683,50217.226
14 set 20221.707,201.707,801.668,901.677,301.677,30268.094
13 set 20221.711,601.717,301.703,301.709,101.709,10163.288
12 set 20221.736,001.742,901.706,701.717,401.717,40232.696
11 set 20221.728,401.746,401.722,301.740,601.740,60154.374
08 set 20221.719,601.740,501.719,401.728,601.728,60154.706
07 set 20221.729,501.739,401.713,701.720,201.720,20184.176
06 set 20221.712,901.731,201.701,701.727,801.727,80173.624
05 set 20221.724,201.737,401.710,601.712,901.712,90206.268
04 set 2022------
01 set 20221.707,801.729,501.705,901.722,601.722,60174.684
31 ago 20221.723,001.723,001.699,101.709,301.709,30198.618
30 ago 20221.735,501.738,001.720,601.726,201.726,20176.731
29 ago 20221.749,801.752,801.732,901.736,301.736,30130.664
28 ago 20221.748,401.757,901.731,401.749,701.749,70156.220
25 ago 20221.771,801.772,301.746,201.749,801.749,80176.904
24 ago 20221.764,401.778,801.763,001.771,401.771,40117.570
23 ago 20221.761,301.769,501.754,801.761,501.761,50112.645
22 ago 20221.750,001.767,501.743,101.761,201.761,20145.260
21 ago 20221.760,601.762,101.740,201.748,401.748,40142.857
18 ago 20221.773,101.773,301.759,101.762,901.762,90138.699
17 ago 20221.777,101.786,301.768,801.771,201.771,20124.319
16 ago 20221.790,801.796,601.773,901.776,701.776,70137.832
15 ago 20221.795,501.798,001.785,401.789,701.789,7094.403
14 ago 20221.818,901.818,901.787,601.798,101.798,10137.765
11 ago 20221.805,201.819,101.799,601.815,501.815,50118.649
10 ago 20221.807,901.814,901.798,601.807,201.807,20121.259
09 ago 20221.811,501.824,601.803,301.813,701.813,70154.592
08 ago 20221.805,501.817,001.799,401.812,301.812,30120.510
07 ago 20221.790,301.806,401.786,901.805,201.805,20103.683
04 ago 20221.807,701.811,601.780,201.791,201.791,20168.901
03 ago 20221.782,101.812,001.779,401.806,901.806,90153.292
02 ago 20221.777,301.789,401.770,001.776,401.776,40151.734
01 ago 20221.789,201.805,001.776,001.789,701.789,70174.165
31 lug 20221.782,501.792,501.774,301.787,701.787,70133.742
28 lug 20221.773,101.784,601.768,401.781,801.781,80140.666
27 lug 20221.751,401.774,401.750,401.769,201.769,20192.863
26 lug 20221.733,101.758,201.727,001.737,501.737,50116.708
25 lug 20221.735,901.744,301.729,601.735,701.735,7086.862
24 lug 20221.744,001.752,501.730,901.737,101.737,1076.726
*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...