Italia markets close in 9 minutes

Copper Mar 22 (HG=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
4,4210-0,1030 (-2,28%)
Al 11:11AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20224,52204,53804,39604,42104,421058.879
21 gen 20224,51804,54154,49604,51254,51251.441
20 gen 20224,51854,57654,51854,57654,57651.441
19 gen 20224,47604,47604,46254,46254,46251.172
18 gen 20224,41954,42554,37604,37604,37601.000
14 gen 20224,40954,43704,40954,41154,41151.236
13 gen 20224,56404,56404,53404,53404,5340991
12 gen 20224,41904,58104,41904,56404,56401.192
11 gen 20224,39354,42054,37204,42054,4205554
10 gen 20224,38904,41004,32504,34454,3445787
07 gen 20224,37704,40304,35604,40304,4030618
06 gen 20224,36904,37004,32054,34804,3480522
05 gen 20224,44854,44854,37104,40454,4045724
04 gen 20224,38504,46604,37404,46604,4660499
03 gen 20224,44004,44454,35004,41454,4145544
31 dic 20214,38954,45504,37754,45504,4550373
30 dic 20214,40604,42154,37704,38454,3845832
29 dic 20214,41204,41354,40204,40204,4020695
28 dic 20214,45804,46804,42004,42004,4200543
27 dic 20214,37604,46504,37404,46504,4650421
23 dic 20214,40054,40054,35004,38704,3870880
22 dic 20214,34554,38954,34504,38954,38951.030
21 dic 20214,30904,34404,30454,33804,3380761
20 dic 20214,26954,29704,23354,28804,2880490
17 dic 20214,30354,32154,27154,29104,2910548
16 dic 20214,25104,31504,23104,30054,3005687
15 dic 20214,26004,27004,12904,17954,17951.004
14 dic 20214,27004,29504,25004,25404,2540585
13 dic 20214,32254,32454,27554,28004,2800504
10 dic 20214,31304,33804,28004,28304,2830529
09 dic 20214,37354,37654,30354,33004,3300651
08 dic 20214,33904,39404,33204,39104,3910950
07 dic 20214,31054,38354,30654,33804,3380887
06 dic 20214,29504,34254,25654,33704,3370712
03 dic 20214,27254,31504,25154,26654,2665891
02 dic 20214,24054,30854,24054,29904,2990834
01 dic 20214,30354,34504,21004,24754,24751.392
30 nov 20214,35704,36054,24904,27804,27802.030
29 nov 20214,30504,37504,28154,33704,33706.009
26 nov 20214,42604,42604,28154,28154,281551.189
25 nov 20214,42604,42604,42604,42604,4260368
24 nov 20214,39354,45954,39354,45804,4580368
23 nov 20214,42204,42554,42204,42354,4235325
22 nov 20214,41004,41004,39554,39554,3955470
19 nov 20214,31204,40854,31204,40854,4085410
18 nov 20214,21554,32154,21504,31004,3100326
17 nov 20214,29754,29754,20554,27304,2730437
16 nov 20214,33904,35854,33554,35854,3585274
15 nov 20214,47904,47954,40704,40704,4070384
12 nov 20214,40954,46054,40954,45554,4555295
11 nov 20214,39704,43304,39704,40454,4045330
10 nov 20214,38004,38104,30254,32804,3280370
09 nov 20214,42004,42004,36254,38004,3800402
08 nov 20214,37004,41154,37004,40504,4050222
04 nov 20214,33254,34904,32554,34904,3490327
03 nov 20214,37304,37304,30554,32604,3260376
02 nov 20214,37354,37354,32604,32604,3260305
01 nov 20214,35704,37904,35604,37404,3740315
31 ott 20214,35454,40504,35454,40204,4020442
28 ott 20214,43954,43954,34354,37554,3755716
27 ott 20214,38654,45404,35404,43754,4375892
26 ott 20214,39254,39254,38704,38704,3870756
25 ott 20214,52554,52554,48654,48654,4865249
24 ott 20214,55154,55154,55154,55154,5515493
21 ott 20214,55004,55904,50854,52604,5260558
20 ott 20214,58654,58654,58204,58654,5865618
19 ott 20214,65004,76854,65004,75604,7560587
18 ott 20214,75004,75004,68704,71404,7140764
17 ott 20214,78954,79104,70204,73054,7305601
14 ott 20214,61054,73404,61054,73404,7340356
13 ott 20214,61004,63154,61004,63154,6315285
12 ott 20214,45404,52654,44404,52054,5205362
11 ott 20214,36404,38554,32354,32904,3290494
10 ott 20214,34904,38654,34904,37454,3745241
07 ott 20214,29204,29254,28304,28304,2830340
06 ott 20214,22504,25704,22404,25104,2510641
05 ott 20214,16504,17454,14204,15704,1570384
04 ott 20214,22804,22804,17504,20204,2020289
03 ott 20214,24004,29354,19204,24654,2465446
30 set 20214,15004,20954,15004,19354,1935969
29 set 20214,18654,20454,06804,09004,0900877
28 set 20214,23154,24604,18704,20004,2000793
27 set 20214,27054,27404,24504,24504,2450805
26 set 20214,30454,30504,26154,29354,2935669
23 set 20214,21754,28754,21754,28754,2875590
22 set 20214,19754,26504,19754,23104,2310496
21 set 20214,14204,26854,14204,25254,2525540
20 set 20214,13554,16454,02204,12804,1280576
19 set 20214,23004,23004,10004,11704,1170759
16 set 20214,28204,34054,23304,24554,2455808
15 set 20214,40004,40204,26004,27854,2785589
14 set 20214,31004,41554,29204,40354,4035624
13 set 20214,35654,36254,28354,31804,3180505
12 set 20214,41454,46704,33554,36354,3635630
09 set 20214,27554,46204,27554,44804,4480904
08 set 20214,22854,30254,22404,28354,2835645
07 set 20214,26804,29104,20804,23204,2320929
06 set 20214,33804,33804,25354,27754,2775746
02 set 20214,28204,33554,26804,32554,3255747
01 set 20214,26704,29354,24004,29004,29001.105
*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...