Italia markets open in 7 hours 19 minutes

Copper Mar 23 (HG=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,0925+0,0015 (+0,04%)
Al 07:31PM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20234,09104,09404,08554,09254,0925907
01 feb 20234,16754,19254,10954,11104,1110518
31 gen 20234,17004,23254,14154,22854,2285518
30 gen 20234,23454,23654,17554,20354,2035468
27 gen 20234,22404,22404,22404,22404,2240596
26 gen 20234,25504,26704,23754,26704,2670616
25 gen 20234,21454,24004,21454,24004,2400380
24 gen 20234,25154,25154,22904,24554,2455527
23 gen 20234,27954,27954,24204,25404,2540495
20 gen 20234,22004,25304,22004,24854,2485447
19 gen 20234,19454,23254,19454,22654,2265350
18 gen 20234,21704,31454,21204,22854,2285514
17 gen 20234,14104,21954,14104,21504,2150406
16 gen 20234,14104,14104,14104,14104,1410372
13 gen 20234,17904,20754,14704,20754,2075372
12 gen 20234,15054,19104,14604,18604,1860532
11 gen 20234,10854,17404,10604,15454,1545657
10 gen 20234,01254,06704,00854,06704,0670676
09 gen 20233,94354,02703,93854,01854,0185837
06 gen 20233,81353,91353,81353,90853,9085422
05 gen 20233,80053,81803,80053,81803,8180367
04 gen 20233,73603,75203,72753,73953,7395663
03 gen 20233,83253,84203,76153,76603,76601.032
02 gen 2023------
30 dic 20223,82653,83153,80203,80553,8055681
29 dic 20223,83103,84253,80903,82103,8210723
28 dic 20223,84203,84203,81903,83203,8320550
27 dic 20223,86403,92803,83353,83353,8335380
26 dic 2022------
23 dic 20223,78353,81103,76003,80303,8030370
22 dic 20223,82203,83703,75053,75153,7515591
21 dic 20223,80703,81403,80403,80603,8060578
20 dic 20223,74703,80553,72503,79753,7975585
19 dic 20223,81103,81103,75153,78303,7830601
16 dic 20223,77903,79603,74003,76153,7615616
15 dic 20223,85753,85753,75853,76303,76301.002
14 dic 20223,83803,87653,82703,87503,8750589
13 dic 20223,82103,91453,80603,83953,8395522
12 dic 20223,84103,84553,78953,79853,7985542
09 dic 20223,88003,91203,85003,87603,8760599
08 dic 20223,83703,90453,83703,88053,8805786
07 dic 20223,81853,85703,77753,85553,8555535
06 dic 20223,78603,85753,78603,81153,8115856
05 dic 20223,87053,87153,77003,78953,7895686
02 dic 20223,77303,85853,75603,84803,8480660
01 dic 20223,78303,81403,73403,81403,81401.366
30 nov 20223,63153,78203,62703,72953,72952.093
29 nov 20223,59503,67703,59053,63003,63008.381
28 nov 20223,57853,61053,57853,61053,610531.550
25 nov 20223,62903,62903,62653,62653,6265301
23 nov 20223,60803,62103,60803,61753,6175296
22 nov 20223,65153,65153,61453,61453,6145539
21 nov 20223,60003,60103,56653,57153,5715455
18 nov 20223,65853,65903,63203,63203,6320645
17 nov 20223,69553,69603,67553,68953,6895427
16 nov 20223,78803,78803,78803,78803,7880461
15 nov 20223,84903,85053,82503,83953,8395409
14 nov 20223,84803,87203,83653,85503,8550661
11 nov 20223,91703,95103,89053,95103,9510260
10 nov 20223,80803,80803,79403,79603,7960231
09 nov 20223,67653,74153,67653,74153,7415323
08 nov 20223,65853,70853,65853,70553,7055221
07 nov 20223,66603,66603,60503,62953,6295279
03 nov 20223,63703,73153,63453,71453,7145322
02 nov 20223,44553,45653,44553,45653,4565309
01 nov 20223,49853,50553,47503,50553,5055238
31 ott 20223,49453,52303,47953,50953,5095405
30 ott 20223,40953,43003,40953,41353,4135587
27 ott 20223,53753,53753,45353,46603,4660860
26 ott 20223,59503,62553,59503,62553,6255761
25 ott 20223,55803,62953,55803,62953,6295367
24 ott 20223,46003,46003,45053,45053,4505508
23 ott 20223,49303,49303,47953,47953,4795537
20 ott 20223,46003,52303,46003,52303,5230417
19 ott 20223,42153,46703,41753,45103,4510433
18 ott 20223,36903,36953,35803,36053,3605353
17 ott 20223,43503,44253,39003,40653,4065331
16 ott 20223,45003,47903,43903,45553,4555269
13 ott 20223,46753,46753,44853,45053,4505354
12 ott 20223,43003,47203,40003,46753,4675249
11 ott 20223,41453,45903,41453,44453,4445352
10 ott 20223,46653,48303,42703,47803,4780265
09 ott 20223,46403,49303,45353,45353,4535246
06 ott 20223,45003,45503,41153,41253,4125278
05 ott 20223,49253,50153,47503,47503,4750217
04 ott 20223,52903,58253,50353,53253,5325282
03 ott 20223,46403,55003,46403,51803,5180720
02 ott 20223,40003,46003,39403,45803,4580609
29 set 20223,44403,48253,42903,44203,4420276
28 set 20223,40753,44953,35303,44003,4400592
27 set 20223,33203,38203,33203,38203,3820527
26 set 20223,36453,37303,31303,32303,3230487
25 set 20223,34503,38403,30003,31353,3135589
22 set 20223,48803,48903,36453,37153,3715511
21 set 20223,47903,53753,47903,49853,4985681
20 set 20223,53303,55303,45003,51203,5120985
19 set 20223,54103,55753,54003,54803,5480545
18 set 20223,54253,55753,51503,55753,5575450
15 set 20223,50003,56803,47003,56103,5610554
14 set 20223,57203,57203,50553,52353,5235596
*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...