Italia markets close in 1 hour 26 minutes

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.418,20+9,80 (+0,41%)
In data: 09:49AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242.411,202.429,502.407,002.418,202.418,20893
25 apr 20242.393,802.423,002.383,202.408,402.408,40966
24 apr 20242.401,202.415,002.391,802.403,802.403,80966
23 apr 20242.409,502.412,302.371,702.407,002.407,002.870
22 apr 20242.466,002.468,402.403,702.411,602.411,602.507
19 apr 20242.462,802.498,702.454,502.480,902.480,901.117
18 apr 20242.450,402.474,202.446,602.465,002.465,00857
17 apr 20242.467,702.479,002.440,002.455,302.455,301.646
16 apr 20242.465,802.481,002.447,402.474,902.474,902.138
15 apr 20242.436,502.470,602.409,502.450,102.450,101.826
12 apr 20242.459,802.516,602.418,002.441,102.441,104.666
11 apr 20242.420,002.462,302.409,902.439,502.439,503.934
10 apr 20242.436,302.442,202.403,402.414,602.414,603.535
09 apr 20242.427,402.448,902.423,002.426,902.426,902.748
08 apr 20242.401,102.436,802.386,002.415,302.415,303.720
05 apr 20242.373,002.411,902.349,902.409,102.409,103.380
04 apr 20242.383,002.387,702.363,002.371,002.371,001.771
03 apr 20242.369,802.383,002.347,902.377,502.377,502.617
02 apr 20242.331,602.363,902.329,202.344,102.344,102.154
01 apr 20242.316,402.347,702.310,602.318,502.318,502.545
28 mar 20242.268,102.316,102.266,802.298,202.298,202.105
27 mar 20242.258,502.274,702.252,502.271,302.271,301.167
26 mar 20242.252,402.280,502.250,702.257,402.257,401.522
25 mar 20242.246,702.261,402.245,402.256,302.256,301.354
22 mar 20242.262,502.265,802.237,802.239,302.239,301.586
21 mar 20242.276,002.302,602.248,402.264,502.264,501.893
20 mar 20242.239,602.267,302.232,602.240,202.240,201.089
19 mar 20242.244,602.245,702.231,302.239,402.239,401.164
18 mar 20242.236,502.246,002.229,202.244,302.244,30884
15 mar 20242.248,602.255,702.239,202.241,002.241,001.694
14 mar 20242.258,402.258,402.236,502.246,802.246,80594
13 mar 20242.243,002.264,202.242,202.260,102.260,101.412
12 mar 20242.265,602.266,002.236,002.244,602.244,60666
11 mar 20242.267,402.271,202.260,502.266,702.266,701.131
08 mar 20242.244,702.279,002.238,002.262,402.262,401.917
07 mar 20242.231,502.248,002.230,002.241,602.241,601.376
06 mar 20242.211,602.235,502.209,702.234,602.234,601.288
05 mar 20242.199,002.225,002.195,602.218,402.218,401.107
04 mar 20242.166,302.203,902.163,302.202,202.202,202.049
01 mar 20242.126,002.171,602.121,502.170,302.170,301.399
29 feb 20242.117,502.133,002.110,502.128,802.128,80357
28 feb 20242.114,102.120,602.107,202.116,602.116,60756
27 feb 20242.115,402.122,002.113,202.118,202.118,20340
26 feb 20242.117,102.118,102.108,002.112,402.112,40258
23 feb 20242.108,702.124,202.100,002.122,602.122,60684
22 feb 20242.109,902.117,702.102,602.103,902.103,90778
21 feb 20242.111,302.115,302.104,702.107,002.107,00222
20 feb 20242.103,002.114,102.099,402.112,402.112,40466
16 feb 20242.087,102.100,002.080,002.097,102.097,10286
15 feb 20242.077,302.091,102.075,902.087,402.087,40441
14 feb 20242.075,502.080,602.070,602.076,902.076,901.018
13 feb 20242.102,202.116,002.077,002.080,202.080,201.210
12 feb 20242.111,302.111,902.099,302.104,902.104,90319
09 feb 20242.120,702.120,802.107,202.110,202.110,20963
08 feb 20242.122,902.123,102.106,602.119,102.119,10369
07 feb 20242.122,502.131,102.118,302.122,402.122,40247
06 feb 20242.114,702.124,902.111,102.122,302.122,30604
05 feb 20242.127,602.127,602.102,502.114,102.114,10620
02 feb 20242.140,902.141,902.115,002.124,202.124,201.738
01 feb 20242.125,102.150,702.116,702.139,502.139,50784
31 gen 20242.120,802.141,302.117,702.135,502.135,501.095
30 gen 20242.118,002.135,602.117,602.120,402.120,40401
29 gen 20242.114,102.124,602.106,802.113,602.113,60451
26 gen 20242.108,802.113,802.103,502.105,302.105,30625
25 gen 20242.103,702.112,802.094,602.105,302.105,30463
24 gen 20242.117,002.124,302.100,502.104,102.104,10525
23 gen 20242.109,602.120,702.109,602.114,002.114,00914
22 gen 20242.115,502.120,302.107,402.110,202.110,20773
19 gen 20242.112,202.129,502.110,702.117,202.117,201.109
18 gen 20242.101,502.112,402.095,902.109,402.109,40363
17 gen 20242.117,402.119,302.093,702.094,602.094,60751
16 gen 20242.144,002.146,302.114,502.117,002.117,00507
12 gen 20242.125,802.152,502.122,802.138,102.138,101.079
11 gen 20242.119,002.130,702.106,002.107,302.107,301.111
10 gen 20242.123,802.134,602.115,202.116,402.116,40762
09 gen 20242.122,902.136,702.121,302.121,802.121,80747
08 gen 20242.140,702.140,902.114,602.121,902.121,90715
05 gen 20242.141,202.158,602.120,602.138,402.138,40968
04 gen 20242.137,602.144,202.134,902.138,502.138,50660
03 gen 20242.156,402.162,002.127,402.131,002.131,00453
02 gen 20242.166,002.172,802.156,402.161,802.161,80399
29 dic 20232.163,702.170,602.156,102.160,102.160,10600
28 dic 20232.183,902.184,302.163,502.171,802.171,80319
27 dic 20232.164,002.180,802.163,402.180,802.180,80490
26 dic 20232.154,002.167,302.154,002.157,302.157,30141
22 dic 20232.148,102.170,002.147,302.156,302.156,30182
21 dic 20232.134,902.144,002.133,102.138,602.138,60502
20 dic 20232.141,402.143,202.130,702.135,402.135,40224
19 dic 20232.128,602.148,002.123,002.140,302.140,30760
18 dic 20232.117,802.132,002.117,802.128,002.128,00589
15 dic 20232.136,502.146,002.117,502.123,102.123,10992
14 dic 20232.127,402.149,202.070,102.131,402.131,401.712
13 dic 20232.083,202.129,202.080,402.086,802.086,80980
12 dic 20232.088,502.099,302.082,702.082,802.082,801.871
11 dic 20232.112,002.114,102.082,102.084,202.084,20446
08 dic 20232.138,402.138,402.101,902.105,202.105,20949
07 dic 20232.131,702.144,102.131,002.136,602.136,60657
06 dic 20232.128,502.142,502.127,902.137,702.137,701.070
05 dic 20232.143,802.145,702.120,302.125,902.125,90658
04 dic 20232.188,602.241,402.130,902.132,902.132,901.390
*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...