Italia markets open in 6 hours 47 minutes

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.845,10-89,10 (-4,61%)
Al 08:40AM 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 20221.934,001.934,001.934,001.934,001.934,00-
08 ago 20221.926,401.926,401.926,401.926,401.926,40-
05 ago 20221.911,101.911,101.911,101.911,101.911,10-
04 ago 20221.924,401.924,401.924,401.924,401.924,40-
03 ago 20221.894,401.894,401.894,401.894,401.894,402
02 ago 20221.905,201.905,201.905,201.905,201.905,20-
01 ago 20221.901,201.901,201.901,201.901,201.901,20-
29 lug 20221.894,401.894,401.894,401.894,401.894,40-
28 lug 20221.881,301.881,301.881,301.881,301.881,30-
27 lug 20221.850,601.850,601.850,601.850,601.850,60-
26 lug 20221.849,001.849,001.849,001.849,001.849,00-
25 lug 20221.851,401.851,401.851,401.851,401.851,40-
22 lug 20221.859,501.859,501.859,501.859,501.859,50-
21 lug 20221.846,301.846,301.846,301.846,301.846,30-
20 lug 20221.833,201.833,201.833,201.833,201.833,20-
19 lug 20221.844,301.844,301.844,301.844,301.844,30-
18 lug 20221.845,301.845,301.845,301.845,301.845,30-
15 lug 20221.834,101.834,101.834,101.834,101.834,10-
14 lug 20221.838,201.838,201.838,201.838,201.838,20-
13 lug 20221.845,101.867,201.845,101.867,201.867,2033
12 lug 20221.864,001.864,001.855,701.855,701.855,7065
11 lug 20221.862,801.862,801.862,801.862,801.862,80-
08 lug 20221.872,601.872,601.872,601.872,601.872,60-
07 lug 20221.868,701.869,001.858,501.868,701.868,703
06 lug 20221.865,001.865,001.865,001.865,001.865,002
05 lug 20221.897,601.897,601.897,601.897,601.897,60-
04 lug 2022------
01 lug 20221.939,301.939,301.939,301.939,301.939,30-
30 giu 20221.947,501.947,501.947,501.947,501.947,50-
29 giu 20221.958,901.958,901.958,901.958,901.958,90-
28 giu 20221.963,401.963,401.963,401.963,401.963,40-
27 giu 20221.966,001.966,001.966,001.966,001.966,00-
24 giu 20221.970,401.970,401.970,401.970,401.970,40-
23 giu 20221.970,301.970,301.970,301.970,301.970,30-
22 giu 20221.979,801.979,801.979,801.979,801.979,80-
21 giu 20221.985,001.985,001.982,101.982,101.982,103
20 giu 2022------
17 giu 20221.983,901.983,901.983,901.983,901.983,90-
16 giu 20221.992,401.992,401.992,401.992,401.992,40-
15 giu 20221.959,801.959,801.959,801.959,801.959,80-
14 giu 20221.953,801.953,801.950,301.953,801.953,804
13 giu 20221.969,801.969,801.969,801.969,801.969,80-
10 giu 20222.010,702.010,702.010,702.010,702.010,70-
09 giu 20221.982,201.982,201.982,201.982,201.982,20-
08 giu 20221.984,501.984,501.984,501.984,501.984,50-
07 giu 20221.980,401.980,401.980,401.980,401.980,40-
06 giu 20221.971,001.971,001.971,001.971,001.971,00-
03 giu 20221.976,501.976,501.976,501.976,501.976,50-
02 giu 20221.997,301.997,301.997,301.997,301.997,30-
01 giu 20221.974,401.974,401.974,401.974,401.974,40-
31 mag 20221.972,801.972,801.972,801.972,801.972,80-
30 mag 2022------
27 mag 20221.981,101.981,101.981,101.981,101.981,10-
26 mag 20221.977,301.977,301.977,301.977,301.977,30-
25 mag 20221.976,201.976,201.976,201.976,201.976,20-
24 mag 20221.994,901.994,901.994,901.994,901.994,90-
23 mag 20221.977,601.977,601.977,601.977,601.977,60-
20 mag 20221.972,601.972,601.972,601.972,601.972,60-
19 mag 20221.972,301.972,301.972,301.972,301.972,30-
18 mag 20221.947,401.947,401.947,401.947,401.947,40-
17 mag 20221.950,201.950,201.950,201.950,201.950,20-
16 mag 20221.944,701.944,701.944,701.944,701.944,70-
13 mag 20221.922,701.939,101.922,701.939,101.939,101
12 mag 20221.956,101.956,101.956,101.956,101.956,10-
11 mag 20221.985,101.985,101.985,101.985,101.985,10-
10 mag 20221.971,401.971,401.971,401.971,401.971,40-
09 mag 20221.989,201.989,201.989,201.989,201.989,20-
06 mag 20222.014,202.014,202.014,202.014,202.014,20-
05 mag 20222.007,102.007,102.007,102.007,102.007,10-
04 mag 20222.000,902.000,902.000,902.000,902.000,90-
03 mag 20222.001,802.001,802.001,802.001,802.001,80-
02 mag 20221.994,201.994,201.994,201.994,201.994,20-
29 apr 20222.041,402.041,402.041,402.041,402.041,40-
28 apr 20222.020,302.020,302.020,302.020,302.020,30-
27 apr 20222.017,202.017,202.017,202.017,202.017,20-
26 apr 20222.032,702.032,702.032,702.032,702.032,70-
25 apr 20222.024,902.024,902.024,902.024,902.024,90-
22 apr 20222.064,902.064,902.064,902.064,902.064,90-
21 apr 20222.077,602.077,602.077,602.077,602.077,60-
20 apr 20222.082,802.082,802.082,802.082,802.082,80-
19 apr 20222.085,002.085,002.085,002.085,002.085,00-
18 apr 20222.111,902.111,902.111,902.111,902.111,90-
14 apr 20222.099,302.099,302.099,302.099,302.099,30-
13 apr 20222.108,802.108,802.108,802.108,802.108,80-
12 apr 20222.100,002.100,002.100,002.100,002.100,00-
11 apr 20222.062,202.062,202.062,202.062,202.062,20-
08 apr 20222.058,102.058,102.058,102.058,102.058,10-
07 apr 20222.050,002.050,002.050,002.050,002.050,00-
06 apr 20222.034,902.034,902.034,902.034,902.034,90-
05 apr 20222.039,002.039,002.039,002.039,002.039,00-
04 apr 20222.038,702.038,702.038,702.038,702.038,70-
01 apr 20222.027,402.027,402.027,402.027,402.027,40-
31 mar 20222.056,302.056,302.056,302.056,302.056,30-
30 mar 20222.040,102.040,102.040,102.040,102.040,10-
29 mar 20222.019,802.019,802.019,802.019,802.019,80-
28 mar 20222.047,402.047,402.047,402.047,402.047,40-
25 mar 20222.060,102.060,102.060,102.060,102.060,10-
24 mar 20222.063,902.063,902.063,902.063,902.063,90-
23 mar 20222.033,302.033,302.033,302.033,302.033,30-
22 mar 20222.015,902.015,902.015,902.015,902.015,90-
*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...