Italia markets closed

Gold Dec 22 (GCZ22.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.818,90+12,00 (+0,66%)
Al 11:10AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 20211.810,401.819,901.808,001.818,901.818,90246
22 ott 20211.798,501.824,001.795,001.806,901.806,90139
21 ott 20211.793,501.793,501.792,301.792,301.792,30139
20 ott 20211.786,801.795,601.786,801.795,001.795,0045
19 ott 20211.784,301.791,701.781,001.781,001.781,0045
18 ott 20211.780,001.780,201.776,101.776,101.776,10326
15 ott 20211.807,801.807,801.778,301.778,401.778,40195
14 ott 20211.806,401.810,001.806,401.808,001.808,00195
13 ott 20211.771,701.805,501.771,701.805,201.805,20408
12 ott 20211.771,201.771,201.769,001.769,001.769,00147
11 ott 20211.765,501.765,501.765,501.765,501.765,50179
08 ott 20211.763,201.785,001.763,201.767,001.767,001.430
07 ott 20211.768,001.768,601.766,801.768,601.768,60122
06 ott 20211.766,701.772,701.755,001.770,401.770,4014
05 ott 20211.772,201.772,201.762,101.769,701.769,70359
04 ott 20211.770,701.778,201.760,101.775,901.775,9063
01 ott 20211.764,201.771,301.760,001.766,801.766,80120
30 set 20211.740,601.771,001.734,801.765,101.765,10120
29 set 20211.751,301.751,301.732,001.732,001.732,0066
28 set 20211.747,001.747,801.737,501.746,801.746,80230
27 set 20211.761,301.761,301.761,301.761,301.761,30230
24 set 20211.753,401.763,601.753,401.761,001.761,00239
23 set 20211.774,101.776,701.749,801.759,201.759,20239
22 set 20211.783,701.793,101.777,301.788,401.788,40188
21 set 20211.770,001.791,201.770,001.787,501.787,50508
20 set 20211.757,801.774,301.757,801.772,901.772,9018
17 set 20211.767,001.769,201.759,901.760,301.760,3027
16 set 20211.789,101.789,101.758,101.765,901.765,9027
15 set 20211.808,001.808,001.802,601.804,101.804,1083
14 set 20211.801,001.816,501.797,001.816,501.816,5030
13 set 20211.799,601.803,801.799,601.803,801.803,80135
10 set 20211.805,401.809,001.801,501.801,501.801,50203
09 set 20211.809,301.809,301.809,301.809,301.809,3071
08 set 20211.799,801.802,801.799,801.802,801.802,8087
07 set 20211.838,501.838,501.807,401.807,701.807,7087
03 set 20211.824,601.842,801.824,601.842,801.842,806
02 set 20211.819,001.823,001.817,001.820,801.820,804
01 set 20211.824,101.826,401.824,101.825,601.825,60143
31 ago 20211.829,401.830,001.818,801.827,801.827,8025
30 ago 20211.824,701.824,701.821,901.821,901.821,901
27 ago 20211.811,401.830,001.800,001.829,201.829,2039
26 ago 20211.797,901.804,901.797,901.804,901.804,90102
25 ago 20211.795,701.800,501.795,701.800,501.800,504
24 ago 20211.817,001.820,001.817,001.818,001.818,0021
23 ago 20211.817,701.817,701.816,001.816,001.816,0021
20 ago 20211.793,801.793,801.793,801.793,801.793,8015
19 ago 20211.790,001.800,001.785,901.793,201.793,20272
18 ago 20211.794,601.797,801.794,601.794,801.794,806
17 ago 20211.798,201.798,201.798,201.798,201.798,20100
16 ago 20211.791,501.801,201.786,001.801,201.801,203
13 ago 20211.776,401.791,401.776,401.789,201.789,20390
12 ago 20211.765,401.765,401.758,101.763,401.763,4090
11 ago 20211.739,401.764,901.739,401.764,901.764,907
10 ago 20211.744,501.748,201.738,901.743,001.743,00285
09 ago 20211.774,901.774,901.703,001.737,601.737,60123
06 ago 20211.814,501.814,601.772,101.774,301.774,3013
05 ago 20211.823,301.826,001.809,701.819,401.819,4013
04 ago 20211.833,001.838,001.823,001.824,401.824,4031
03 ago 20211.822,501.824,401.822,401.824,101.824,1031
02 ago 20211.822,801.831,701.820,701.831,701.831,7012
30 lug 20211.840,201.840,201.826,701.826,701.826,707
29 lug 20211.823,601.845,501.823,601.845,501.845,5039
28 lug 20211.811,401.820,001.807,001.814,201.814,20126
27 lug 20211.813,601.815,401.808,901.813,401.813,40133
26 lug 20211.815,201.815,201.813,101.813,101.813,101
23 lug 20211.810,801.815,901.810,801.815,501.815,505
22 lug 20211.821,201.821,301.819,401.819,401.819,407
21 lug 20211.815,001.817,201.814,001.817,201.817,208
20 lug 20211.826,101.826,101.825,001.825,201.825,2011
19 lug 20211.817,801.823,401.817,801.823,401.823,402
16 lug 20211.827,001.829,601.826,001.829,601.829,603
15 lug 20211.846,101.846,101.843,501.843,501.843,502
14 lug 20211.827,701.842,801.827,701.839,701.839,707
13 lug 20211.826,101.826,401.823,201.824,401.824,4088
12 lug 20211.819,901.819,901.819,901.819,901.819,903
09 lug 20211.822,501.825,701.822,501.824,701.824,70136
08 lug 20211.813,701.813,701.813,701.813,701.813,701
07 lug 20211.808,901.815,901.808,901.815,901.815,9034
06 lug 20211.804,701.824,001.804,701.807,701.807,709
02 lug 20211.800,001.800,001.795,501.797,101.797,106
01 lug 20211.790,901.796,001.790,301.790,301.790,303
30 giu 20211.773,301.785,101.766,001.785,101.785,1020
29 giu 20211.789,901.789,901.773,001.776,701.776,705
28 giu 20211.796,001.798,901.788,501.793,801.793,80128
25 giu 20211.800,001.801,601.791,001.791,001.791,0025
24 giu 20211.793,001.793,001.788,201.790,201.790,207
23 giu 20211.792,001.796,801.792,001.796,801.796,80125
22 giu 20211.797,501.797,501.785,001.790,601.790,6043
21 giu 20211.798,001.798,001.796,501.796,501.796,50102
18 giu 20211.790,001.805,701.782,701.782,701.782,706
17 giu 20211.832,001.839,001.785,301.788,001.788,0061
16 giu 20211.871,901.874,601.828,001.874,601.874,6028
15 giu 20211.875,101.875,101.869,601.869,601.869,6016
14 giu 20211.885,701.885,701.860,001.879,001.879,00459
11 giu 20211.915,701.915,701.893,701.893,701.893,7031
10 giu 20211.896,301.915,001.894,901.910,801.910,803
09 giu 20211.908,901.910,201.906,301.910,201.910,203
08 giu 20211.915,601.918,301.909,301.909,301.909,303
07 giu 20211.906,301.914,201.906,301.914,201.914,208
04 giu 20211.889,001.907,601.886,201.907,601.907,60361
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...