Italia markets open in 16 minutes

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.239,70-4,60 (-0,20%)
In data: 03:32AM EDT. Mercato aperto.
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mar 20242.244,602.245,702.237,302.239,702.239,70141
18 mar 20242.236,502.246,002.229,202.244,302.244,301.694
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
19 feb 20242.103,002.107,002.100,402.102,202.102,20286
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
01 dic 20232.150,602.186,602.145,602.181,202.181,20608
30 nov 20232.158,302.158,402.145,002.149,402.149,40294
29 nov 20232.155,602.162,602.150,902.159,202.159,20384
28 nov 20232.128,702.157,402.127,702.153,702.153,70441
27 nov 20232.116,402.131,002.116,402.126,702.126,70330
24 nov 20232.107,002.117,002.105,202.116,602.116,60245
23 nov 20232.107,002.107,002.105,202.106,002.106,00582
22 nov 20232.110,802.120,302.104,502.106,502.106,50582
21 nov 20232.104,002.122,202.099,202.114,602.114,60400
20 nov 20232.093,002.099,102.080,102.092,402.092,40298
17 nov 20232.100,702.107,502.094,802.097,002.097,00149
16 nov 20232.072,702.103,002.072,402.099,802.099,80626
15 nov 20232.080,102.088,602.073,702.077,102.077,10199
14 nov 20232.062,302.086,002.062,302.078,602.078,60499
13 nov 20232.056,302.065,502.053,902.063,402.063,40756
10 nov 20232.058,102.060,002.049,602.050,402.050,40254
09 nov 20232.064,802.082,502.063,202.082,002.082,00282
08 nov 20232.071,502.072,902.069,102.070,102.070,10800
07 nov 20232.096,802.096,802.076,902.086,302.086,30998
06 nov 20232.107,002.110,302.099,002.102,002.102,001.483
03 nov 20232.104,902.120,002.104,902.111,702.111,701.492
02 nov 20232.108,202.111,102.106,002.107,902.107,901.681
01 nov 20232.109,102.114,302.101,402.102,302.102,301.011
31 ott 20232.120,902.130,002.110,302.110,302.110,30288
30 ott 20232.130,602.130,602.119,302.121,702.121,70341
27 ott 20232.110,502.133,202.102,202.114,002.114,00560
*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...