Italia markets open in 5 hours 37 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.852,36 -109,44 (-0,29%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
57.624,90 -2.167,47 (-3,62%) CMC Crypto 200
885,54 0,00 (0,00%)
Copper May 24 (HG=F)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:13PM EDT. Mercato aperto.
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 4,3425 | 4,3565 | 4,3385 | 4,3525 | 4,3525 | 3.054 |
| 17 apr 2024 | 4,3715 | 4,3715 | 4,3425 | 4,3425 | 4,3425 | 314 |
| 16 apr 2024 | 4,3650 | 4,3655 | 4,2800 | 4,3055 | 4,3055 | 314 |
| 15 apr 2024 | 4,3830 | 4,3830 | 4,2860 | 4,3790 | 4,3790 | 289 |
| 12 apr 2024 | 4,3400 | 4,3400 | 4,2555 | 4,2575 | 4,2575 | 252 |
| 11 apr 2024 | 4,2725 | 4,2725 | 4,2305 | 4,2520 | 4,2520 | 355 |
| 10 apr 2024 | 4,2745 | 4,2820 | 4,2645 | 4,2820 | 4,2820 | 316 |
| 09 apr 2024 | 4,2770 | 4,2860 | 4,2745 | 4,2860 | 4,2860 | 206 |
| 08 apr 2024 | 4,1815 | 4,2970 | 4,1815 | 4,2770 | 4,2770 | 223 |
| 05 apr 2024 | 4,2395 | 4,2395 | 4,2350 | 4,2395 | 4,2395 | 1.377 |
| 04 apr 2024 | 4,2220 | 4,2465 | 4,2175 | 4,2465 | 4,2465 | 205 |
| 03 apr 2024 | 4,0725 | 4,2055 | 4,0725 | 4,1930 | 4,1930 | 431 |
| 02 apr 2024 | 4,0540 | 4,0865 | 4,0540 | 4,0700 | 4,0700 | 458 |
| 01 apr 2024 | 4,0740 | 4,0740 | 4,0445 | 4,0460 | 4,0460 | 623 |
| 28 mar 2024 | 4,0195 | 4,0195 | 3,9820 | 4,0035 | 4,0035 | 852 |
| 27 mar 2024 | 3,9955 | 4,0050 | 3,9690 | 3,9925 | 3,9925 | 715 |
| 26 mar 2024 | 3,9800 | 3,9985 | 3,9800 | 3,9960 | 3,9960 | 852 |
| 25 mar 2024 | 3,9995 | 4,0240 | 3,9900 | 4,0070 | 4,0070 | 676 |
| 22 mar 2024 | 4,0205 | 4,0205 | 3,9900 | 3,9960 | 3,9960 | 1.056 |
| 21 mar 2024 | 4,0860 | 4,0860 | 4,0310 | 4,0465 | 4,0465 | 867 |
| 20 mar 2024 | 4,0650 | 4,0775 | 4,0200 | 4,0385 | 4,0385 | 776 |
| 19 mar 2024 | 4,1145 | 4,1145 | 4,0500 | 4,0585 | 4,0585 | 978 |
| 18 mar 2024 | 4,1050 | 4,1460 | 4,0940 | 4,1145 | 4,1145 | 950 |
| 15 mar 2024 | 4,0405 | 4,1205 | 4,0360 | 4,1125 | 4,1125 | 822 |
| 14 mar 2024 | 4,0550 | 4,0550 | 4,0180 | 4,0370 | 4,0370 | 861 |
| 13 mar 2024 | 3,9230 | 4,0560 | 3,9205 | 4,0525 | 4,0525 | 828 |
| 12 mar 2024 | 3,9300 | 3,9400 | 3,8965 | 3,9250 | 3,9250 | 775 |
| 11 mar 2024 | 3,8870 | 3,9230 | 3,8870 | 3,9225 | 3,9225 | 691 |
| 08 mar 2024 | 3,9175 | 3,9320 | 3,8780 | 3,8850 | 3,8850 | 693 |
| 07 mar 2024 | 3,8740 | 3,9310 | 3,8740 | 3,9195 | 3,9195 | 1.243 |
| 06 mar 2024 | 3,8400 | 3,8915 | 3,8375 | 3,8705 | 3,8705 | 987 |
| 05 mar 2024 | 3,8465 | 3,8630 | 3,8380 | 3,8440 | 3,8440 | 929 |
| 04 mar 2024 | 3,8450 | 3,8815 | 3,8435 | 3,8520 | 3,8520 | 1.136 |
| 01 mar 2024 | 3,8380 | 3,8580 | 3,8090 | 3,8550 | 3,8550 | 1.346 |
| 29 feb 2024 | 3,8275 | 3,8465 | 3,8250 | 3,8345 | 3,8345 | 2.054 |
| 28 feb 2024 | 3,8305 | 3,8325 | 3,8015 | 3,8275 | 3,8275 | 7.289 |
| 27 feb 2024 | 3,8200 | 3,8310 | 3,8200 | 3,8310 | 3,8310 | 23.671 |
| 26 feb 2024 | 3,8400 | 3,8400 | 3,8240 | 3,8240 | 3,8240 | 515 |
| 23 feb 2024 | 3,8605 | 3,8820 | 3,8605 | 3,8820 | 3,8820 | 462 |
| 22 feb 2024 | 3,8965 | 3,8975 | 3,8670 | 3,8975 | 3,8975 | 255 |
| 21 feb 2024 | 3,8570 | 3,8750 | 3,8560 | 3,8745 | 3,8745 | 358 |
| 20 feb 2024 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 392 |
| 16 feb 2024 | 3,8265 | 3,8415 | 3,8265 | 3,8380 | 3,8380 | 334 |
| 15 feb 2024 | 3,7315 | 3,7575 | 3,7315 | 3,7565 | 3,7565 | 273 |
| 14 feb 2024 | 3,6995 | 3,7005 | 3,6995 | 3,7005 | 3,7005 | 359 |
| 13 feb 2024 | 3,7315 | 3,7330 | 3,7065 | 3,7140 | 3,7140 | 197 |
| 12 feb 2024 | 3,7210 | 3,7285 | 3,7210 | 3,7285 | 3,7285 | 200 |
| 09 feb 2024 | 3,6965 | 3,6965 | 3,6860 | 3,6860 | 3,6860 | 324 |
| 08 feb 2024 | 3,7425 | 3,7425 | 3,6920 | 3,7055 | 3,7055 | 383 |
| 07 feb 2024 | 3,7845 | 3,7845 | 3,7350 | 3,7375 | 3,7375 | 351 |
| 06 feb 2024 | 3,7765 | 3,7915 | 3,7765 | 3,7825 | 3,7825 | 327 |
| 05 feb 2024 | 3,8050 | 3,8050 | 3,7670 | 3,7720 | 3,7720 | 372 |
| 02 feb 2024 | 3,8500 | 3,8500 | 3,8215 | 3,8215 | 3,8215 | 529 |
| 01 feb 2024 | 3,8955 | 3,8955 | 3,8450 | 3,8525 | 3,8525 | 695 |
| 31 gen 2024 | 3,9110 | 3,9360 | 3,8850 | 3,9025 | 3,9025 | 750 |
| 30 gen 2024 | 3,8685 | 3,9145 | 3,8590 | 3,9065 | 3,9065 | 562 |
| 29 gen 2024 | 3,8400 | 3,8730 | 3,8400 | 3,8730 | 3,8730 | 706 |
| 26 gen 2024 | 3,8660 | 3,8695 | 3,8505 | 3,8505 | 3,8505 | 632 |
| 25 gen 2024 | 3,8625 | 3,8655 | 3,8600 | 3,8655 | 3,8655 | 413 |
| 24 gen 2024 | 3,8025 | 3,8850 | 3,7970 | 3,8825 | 3,8825 | 523 |
| 23 gen 2024 | 3,7960 | 3,7960 | 3,7855 | 3,7905 | 3,7905 | 401 |
| 22 gen 2024 | 3,7620 | 3,7675 | 3,7620 | 3,7640 | 3,7640 | 493 |
| 19 gen 2024 | 3,7625 | 3,7880 | 3,7625 | 3,7870 | 3,7870 | 264 |
| 18 gen 2024 | 3,7275 | 3,7450 | 3,7200 | 3,7450 | 3,7450 | 289 |
| 17 gen 2024 | 3,7350 | 3,7480 | 3,7295 | 3,7325 | 3,7325 | 319 |
| 16 gen 2024 | 3,7630 | 3,7750 | 3,7630 | 3,7665 | 3,7665 | 295 |
| 12 gen 2024 | 3,7870 | 3,7925 | 3,7400 | 3,7400 | 3,7400 | 430 |
| 11 gen 2024 | 3,7930 | 3,7935 | 3,7765 | 3,7765 | 3,7765 | 292 |
| 10 gen 2024 | 3,7580 | 3,7840 | 3,7580 | 3,7810 | 3,7810 | 650 |
| 09 gen 2024 | 3,7875 | 3,7880 | 3,7480 | 3,7485 | 3,7485 | 409 |
| 08 gen 2024 | 3,7970 | 3,8135 | 3,7800 | 3,7995 | 3,7995 | 406 |
| 05 gen 2024 | 3,8325 | 3,8395 | 3,7930 | 3,7945 | 3,7945 | 413 |
| 04 gen 2024 | 3,8550 | 3,8560 | 3,8115 | 3,8310 | 3,8310 | 389 |
| 03 gen 2024 | 3,8375 | 3,8620 | 3,8295 | 3,8475 | 3,8475 | 395 |
| 02 gen 2024 | 3,8825 | 3,9020 | 3,8560 | 3,8690 | 3,8690 | 879 |
| 29 dic 2023 | 3,9130 | 3,9130 | 3,8700 | 3,8805 | 3,8805 | 349 |
| 28 dic 2023 | 3,9490 | 3,9490 | 3,9030 | 3,9130 | 3,9130 | 940 |
| 27 dic 2023 | 3,9230 | 3,9435 | 3,9230 | 3,9435 | 3,9435 | 1.283 |
| 26 dic 2023 | 3,9235 | 3,9270 | 3,8920 | 3,8955 | 3,8955 | 525 |
| 22 dic 2023 | 3,9145 | 3,9195 | 3,8920 | 3,8955 | 3,8955 | 547 |
| 21 dic 2023 | 3,9075 | 3,9155 | 3,9075 | 3,9085 | 3,9085 | 781 |
| 20 dic 2023 | 3,9015 | 3,9270 | 3,8740 | 3,9015 | 3,9015 | 638 |
| 19 dic 2023 | 3,9000 | 3,9200 | 3,8960 | 3,8960 | 3,8960 | 701 |
| 18 dic 2023 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 464 |
| 15 dic 2023 | 3,8715 | 3,8910 | 3,8640 | 3,8850 | 3,8850 | 853 |
| 14 dic 2023 | 3,8850 | 3,8990 | 3,8700 | 3,8885 | 3,8885 | 1.003 |
| 13 dic 2023 | 3,7880 | 3,8320 | 3,7550 | 3,7860 | 3,7860 | 679 |
| 12 dic 2023 | 3,7805 | 3,7970 | 3,7715 | 3,7860 | 3,7860 | 808 |
| 11 dic 2023 | 3,7840 | 3,7885 | 3,7675 | 3,7800 | 3,7800 | 723 |
| 08 dic 2023 | 3,7860 | 3,8510 | 3,7860 | 3,8200 | 3,8200 | 421 |
| 07 dic 2023 | 3,7160 | 3,7855 | 3,7160 | 3,7845 | 3,7845 | 721 |
| 06 dic 2023 | 3,7730 | 3,8090 | 3,7130 | 3,7165 | 3,7165 | 551 |
| 05 dic 2023 | 3,8120 | 3,8230 | 3,7590 | 3,7725 | 3,7725 | 971 |
| 04 dic 2023 | 3,8960 | 3,8965 | 3,8120 | 3,8205 | 3,8205 | 963 |
| 01 dic 2023 | 3,8375 | 3,9100 | 3,8300 | 3,9090 | 3,9090 | 2.050 |
| 30 nov 2023 | 3,8000 | 3,8400 | 3,7845 | 3,8290 | 3,8290 | 2.571 |
| 29 nov 2023 | 3,8080 | 3,8220 | 3,7730 | 3,7860 | 3,7860 | 6.653 |
| 28 nov 2023 | 3,7550 | 3,8010 | 3,7550 | 3,8010 | 3,8010 | 32.871 |
| 27 nov 2023 | 3,7815 | 3,7815 | 3,7550 | 3,7625 | 3,7625 | 435 |
| 24 nov 2023 | 3,7695 | 3,7965 | 3,7695 | 3,7965 | 3,7965 | 373 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.