Italia markets open in 7 hours 19 minutes
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.491,37 +89,32 (+0,33%) EUR/USD
1,0902 -0,0010 (-0,09%) BTC-EUR
21.557,91 -440,98 (-2,00%) CMC Crypto 200
535,27 -10,05 (-1,84%)
Copper Mar 23 (HG=F)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 07:31PM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 4,0910 | 4,0940 | 4,0855 | 4,0925 | 4,0925 | 907 |
| 01 feb 2023 | 4,1675 | 4,1925 | 4,1095 | 4,1110 | 4,1110 | 518 |
| 31 gen 2023 | 4,1700 | 4,2325 | 4,1415 | 4,2285 | 4,2285 | 518 |
| 30 gen 2023 | 4,2345 | 4,2365 | 4,1755 | 4,2035 | 4,2035 | 468 |
| 27 gen 2023 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 596 |
| 26 gen 2023 | 4,2550 | 4,2670 | 4,2375 | 4,2670 | 4,2670 | 616 |
| 25 gen 2023 | 4,2145 | 4,2400 | 4,2145 | 4,2400 | 4,2400 | 380 |
| 24 gen 2023 | 4,2515 | 4,2515 | 4,2290 | 4,2455 | 4,2455 | 527 |
| 23 gen 2023 | 4,2795 | 4,2795 | 4,2420 | 4,2540 | 4,2540 | 495 |
| 20 gen 2023 | 4,2200 | 4,2530 | 4,2200 | 4,2485 | 4,2485 | 447 |
| 19 gen 2023 | 4,1945 | 4,2325 | 4,1945 | 4,2265 | 4,2265 | 350 |
| 18 gen 2023 | 4,2170 | 4,3145 | 4,2120 | 4,2285 | 4,2285 | 514 |
| 17 gen 2023 | 4,1410 | 4,2195 | 4,1410 | 4,2150 | 4,2150 | 406 |
| 16 gen 2023 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | 372 |
| 13 gen 2023 | 4,1790 | 4,2075 | 4,1470 | 4,2075 | 4,2075 | 372 |
| 12 gen 2023 | 4,1505 | 4,1910 | 4,1460 | 4,1860 | 4,1860 | 532 |
| 11 gen 2023 | 4,1085 | 4,1740 | 4,1060 | 4,1545 | 4,1545 | 657 |
| 10 gen 2023 | 4,0125 | 4,0670 | 4,0085 | 4,0670 | 4,0670 | 676 |
| 09 gen 2023 | 3,9435 | 4,0270 | 3,9385 | 4,0185 | 4,0185 | 837 |
| 06 gen 2023 | 3,8135 | 3,9135 | 3,8135 | 3,9085 | 3,9085 | 422 |
| 05 gen 2023 | 3,8005 | 3,8180 | 3,8005 | 3,8180 | 3,8180 | 367 |
| 04 gen 2023 | 3,7360 | 3,7520 | 3,7275 | 3,7395 | 3,7395 | 663 |
| 03 gen 2023 | 3,8325 | 3,8420 | 3,7615 | 3,7660 | 3,7660 | 1.032 |
| 02 gen 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 3,8265 | 3,8315 | 3,8020 | 3,8055 | 3,8055 | 681 |
| 29 dic 2022 | 3,8310 | 3,8425 | 3,8090 | 3,8210 | 3,8210 | 723 |
| 28 dic 2022 | 3,8420 | 3,8420 | 3,8190 | 3,8320 | 3,8320 | 550 |
| 27 dic 2022 | 3,8640 | 3,9280 | 3,8335 | 3,8335 | 3,8335 | 380 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 3,7835 | 3,8110 | 3,7600 | 3,8030 | 3,8030 | 370 |
| 22 dic 2022 | 3,8220 | 3,8370 | 3,7505 | 3,7515 | 3,7515 | 591 |
| 21 dic 2022 | 3,8070 | 3,8140 | 3,8040 | 3,8060 | 3,8060 | 578 |
| 20 dic 2022 | 3,7470 | 3,8055 | 3,7250 | 3,7975 | 3,7975 | 585 |
| 19 dic 2022 | 3,8110 | 3,8110 | 3,7515 | 3,7830 | 3,7830 | 601 |
| 16 dic 2022 | 3,7790 | 3,7960 | 3,7400 | 3,7615 | 3,7615 | 616 |
| 15 dic 2022 | 3,8575 | 3,8575 | 3,7585 | 3,7630 | 3,7630 | 1.002 |
| 14 dic 2022 | 3,8380 | 3,8765 | 3,8270 | 3,8750 | 3,8750 | 589 |
| 13 dic 2022 | 3,8210 | 3,9145 | 3,8060 | 3,8395 | 3,8395 | 522 |
| 12 dic 2022 | 3,8410 | 3,8455 | 3,7895 | 3,7985 | 3,7985 | 542 |
| 09 dic 2022 | 3,8800 | 3,9120 | 3,8500 | 3,8760 | 3,8760 | 599 |
| 08 dic 2022 | 3,8370 | 3,9045 | 3,8370 | 3,8805 | 3,8805 | 786 |
| 07 dic 2022 | 3,8185 | 3,8570 | 3,7775 | 3,8555 | 3,8555 | 535 |
| 06 dic 2022 | 3,7860 | 3,8575 | 3,7860 | 3,8115 | 3,8115 | 856 |
| 05 dic 2022 | 3,8705 | 3,8715 | 3,7700 | 3,7895 | 3,7895 | 686 |
| 02 dic 2022 | 3,7730 | 3,8585 | 3,7560 | 3,8480 | 3,8480 | 660 |
| 01 dic 2022 | 3,7830 | 3,8140 | 3,7340 | 3,8140 | 3,8140 | 1.366 |
| 30 nov 2022 | 3,6315 | 3,7820 | 3,6270 | 3,7295 | 3,7295 | 2.093 |
| 29 nov 2022 | 3,5950 | 3,6770 | 3,5905 | 3,6300 | 3,6300 | 8.381 |
| 28 nov 2022 | 3,5785 | 3,6105 | 3,5785 | 3,6105 | 3,6105 | 31.550 |
| 25 nov 2022 | 3,6290 | 3,6290 | 3,6265 | 3,6265 | 3,6265 | 301 |
| 23 nov 2022 | 3,6080 | 3,6210 | 3,6080 | 3,6175 | 3,6175 | 296 |
| 22 nov 2022 | 3,6515 | 3,6515 | 3,6145 | 3,6145 | 3,6145 | 539 |
| 21 nov 2022 | 3,6000 | 3,6010 | 3,5665 | 3,5715 | 3,5715 | 455 |
| 18 nov 2022 | 3,6585 | 3,6590 | 3,6320 | 3,6320 | 3,6320 | 645 |
| 17 nov 2022 | 3,6955 | 3,6960 | 3,6755 | 3,6895 | 3,6895 | 427 |
| 16 nov 2022 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 461 |
| 15 nov 2022 | 3,8490 | 3,8505 | 3,8250 | 3,8395 | 3,8395 | 409 |
| 14 nov 2022 | 3,8480 | 3,8720 | 3,8365 | 3,8550 | 3,8550 | 661 |
| 11 nov 2022 | 3,9170 | 3,9510 | 3,8905 | 3,9510 | 3,9510 | 260 |
| 10 nov 2022 | 3,8080 | 3,8080 | 3,7940 | 3,7960 | 3,7960 | 231 |
| 09 nov 2022 | 3,6765 | 3,7415 | 3,6765 | 3,7415 | 3,7415 | 323 |
| 08 nov 2022 | 3,6585 | 3,7085 | 3,6585 | 3,7055 | 3,7055 | 221 |
| 07 nov 2022 | 3,6660 | 3,6660 | 3,6050 | 3,6295 | 3,6295 | 279 |
| 03 nov 2022 | 3,6370 | 3,7315 | 3,6345 | 3,7145 | 3,7145 | 322 |
| 02 nov 2022 | 3,4455 | 3,4565 | 3,4455 | 3,4565 | 3,4565 | 309 |
| 01 nov 2022 | 3,4985 | 3,5055 | 3,4750 | 3,5055 | 3,5055 | 238 |
| 31 ott 2022 | 3,4945 | 3,5230 | 3,4795 | 3,5095 | 3,5095 | 405 |
| 30 ott 2022 | 3,4095 | 3,4300 | 3,4095 | 3,4135 | 3,4135 | 587 |
| 27 ott 2022 | 3,5375 | 3,5375 | 3,4535 | 3,4660 | 3,4660 | 860 |
| 26 ott 2022 | 3,5950 | 3,6255 | 3,5950 | 3,6255 | 3,6255 | 761 |
| 25 ott 2022 | 3,5580 | 3,6295 | 3,5580 | 3,6295 | 3,6295 | 367 |
| 24 ott 2022 | 3,4600 | 3,4600 | 3,4505 | 3,4505 | 3,4505 | 508 |
| 23 ott 2022 | 3,4930 | 3,4930 | 3,4795 | 3,4795 | 3,4795 | 537 |
| 20 ott 2022 | 3,4600 | 3,5230 | 3,4600 | 3,5230 | 3,5230 | 417 |
| 19 ott 2022 | 3,4215 | 3,4670 | 3,4175 | 3,4510 | 3,4510 | 433 |
| 18 ott 2022 | 3,3690 | 3,3695 | 3,3580 | 3,3605 | 3,3605 | 353 |
| 17 ott 2022 | 3,4350 | 3,4425 | 3,3900 | 3,4065 | 3,4065 | 331 |
| 16 ott 2022 | 3,4500 | 3,4790 | 3,4390 | 3,4555 | 3,4555 | 269 |
| 13 ott 2022 | 3,4675 | 3,4675 | 3,4485 | 3,4505 | 3,4505 | 354 |
| 12 ott 2022 | 3,4300 | 3,4720 | 3,4000 | 3,4675 | 3,4675 | 249 |
| 11 ott 2022 | 3,4145 | 3,4590 | 3,4145 | 3,4445 | 3,4445 | 352 |
| 10 ott 2022 | 3,4665 | 3,4830 | 3,4270 | 3,4780 | 3,4780 | 265 |
| 09 ott 2022 | 3,4640 | 3,4930 | 3,4535 | 3,4535 | 3,4535 | 246 |
| 06 ott 2022 | 3,4500 | 3,4550 | 3,4115 | 3,4125 | 3,4125 | 278 |
| 05 ott 2022 | 3,4925 | 3,5015 | 3,4750 | 3,4750 | 3,4750 | 217 |
| 04 ott 2022 | 3,5290 | 3,5825 | 3,5035 | 3,5325 | 3,5325 | 282 |
| 03 ott 2022 | 3,4640 | 3,5500 | 3,4640 | 3,5180 | 3,5180 | 720 |
| 02 ott 2022 | 3,4000 | 3,4600 | 3,3940 | 3,4580 | 3,4580 | 609 |
| 29 set 2022 | 3,4440 | 3,4825 | 3,4290 | 3,4420 | 3,4420 | 276 |
| 28 set 2022 | 3,4075 | 3,4495 | 3,3530 | 3,4400 | 3,4400 | 592 |
| 27 set 2022 | 3,3320 | 3,3820 | 3,3320 | 3,3820 | 3,3820 | 527 |
| 26 set 2022 | 3,3645 | 3,3730 | 3,3130 | 3,3230 | 3,3230 | 487 |
| 25 set 2022 | 3,3450 | 3,3840 | 3,3000 | 3,3135 | 3,3135 | 589 |
| 22 set 2022 | 3,4880 | 3,4890 | 3,3645 | 3,3715 | 3,3715 | 511 |
| 21 set 2022 | 3,4790 | 3,5375 | 3,4790 | 3,4985 | 3,4985 | 681 |
| 20 set 2022 | 3,5330 | 3,5530 | 3,4500 | 3,5120 | 3,5120 | 985 |
| 19 set 2022 | 3,5410 | 3,5575 | 3,5400 | 3,5480 | 3,5480 | 545 |
| 18 set 2022 | 3,5425 | 3,5575 | 3,5150 | 3,5575 | 3,5575 | 450 |
| 15 set 2022 | 3,5000 | 3,5680 | 3,4700 | 3,5610 | 3,5610 | 554 |
| 14 set 2022 | 3,5720 | 3,5720 | 3,5055 | 3,5235 | 3,5235 | 596 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
