Italia markets closed

Copper Sep 22 (HG=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,6795-0,0270 (-0,73%)
Al 04:59PM EDT. Mercato aperto.
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20223,69153,71303,64253,67953,679555.260
11 ago 20223,71053,71053,71053,71053,7105308
10 ago 20223,60753,65553,60753,65553,6555246
09 ago 20223,60103,60103,59003,59253,5925352
08 ago 20223,58753,58753,58753,58753,5875176
05 ago 20223,52003,56153,50953,55303,5530236
04 ago 20223,46003,50853,46003,48303,4830336
03 ago 20223,50703,51503,46953,46953,4695225
02 ago 20223,52153,52453,48953,52453,5245479
01 ago 20223,58053,58053,53403,55203,5520326
29 lug 20223,49503,60103,49103,58403,5840724
28 lug 20223,47603,50703,46853,47503,4750735
27 lug 20223,42953,42953,42953,42953,4295784
26 lug 20223,40003,45153,37503,38253,3825367
25 lug 20223,32153,40003,32053,35103,3510588
22 lug 20223,32403,36953,31903,34853,3485432
21 lug 20223,32703,32703,27503,30203,3020486
20 lug 20223,30303,35903,30303,32953,3295598
19 lug 20223,29053,29403,26553,29153,2915467
18 lug 20223,31403,36053,31403,34803,3480558
15 lug 20223,15403,25403,15003,23453,2345420
14 lug 20223,26903,27753,18703,21053,2105591
13 lug 20223,31353,33253,23003,32553,3255417
12 lug 20223,40003,40903,26003,29653,2965525
11 lug 20223,43003,47853,39803,43753,4375610
08 lug 20223,51153,54303,47553,53203,5320639
07 lug 20223,46453,58203,44353,58203,5820475
06 lug 20223,45453,46353,37003,41803,4180927
05 lug 20223,60803,61803,42453,42503,4250919
04 lug 2022------
01 lug 20223,68503,70403,57103,61903,61901.107
30 giu 20223,77803,78103,68553,71453,71451.292
29 giu 20223,75503,81303,70753,77903,77904.697
28 giu 20223,81153,81153,78403,78403,784026.394
27 giu 20223,79103,80303,75003,77903,7790375
24 giu 20223,73403,77303,70003,76003,7600315
23 giu 20223,85403,86003,75853,75853,7585533
22 giu 20223,89153,95353,89053,95153,9515443
21 giu 20223,96504,06503,96504,04304,0430453
20 giu 20223,96503,96503,96503,96503,9650657
17 giu 20224,10004,10004,01554,01754,0175657
16 giu 20224,17604,17604,05204,11204,1120564
15 giu 20224,13754,19404,13104,16754,1675687
14 giu 20224,20004,21704,13704,16154,1615454
13 giu 20224,23954,26204,19004,21654,2165718
10 giu 20224,34004,34004,29304,30104,3010385
09 giu 20224,44004,44004,38554,38904,3890374
08 giu 20224,43504,45854,41204,45854,4585271
07 giu 20224,39354,43954,38104,43954,4395319
06 giu 20224,41754,44254,41754,43954,4395230
03 giu 20224,55004,56754,47254,47754,4775377
02 giu 20224,38904,55404,38904,55404,5540343
01 giu 20224,28004,34604,28004,33004,3300886
31 mag 20224,34104,34904,28904,29504,2950323
30 mag 2022------
27 mag 20224,26904,32104,25504,30404,30401.475
26 mag 20224,25754,25754,25504,25504,2550842
25 mag 20224,26954,29354,26154,27704,2770503
24 mag 20224,32454,34154,26004,32554,3255969
23 mag 20224,30504,34854,29004,34754,3475577
20 mag 20224,25604,32004,25604,28104,2810577
19 mag 20224,18154,28504,18154,28504,2850587
18 mag 20224,24104,24304,15004,18204,1820689
17 mag 20224,24054,27954,21254,23954,2395780
16 mag 20224,21004,21454,15004,19654,1965575
13 mag 20224,10854,18054,06804,18054,18051.133
12 mag 20224,19754,19754,05604,10504,1050783
11 mag 20224,15504,24504,15504,21254,2125723
10 mag 20224,17354,25104,13004,15454,1545908
09 mag 20224,23004,23004,12654,19304,19301.019
06 mag 20224,29304,29904,23004,26154,26151.207
05 mag 20224,39854,42004,27854,28504,2850778
04 mag 20224,29004,36404,24004,32854,32851.065
03 mag 20224,27704,34404,25754,27104,2710878
02 mag 20224,38054,38554,19004,25554,25551.034
29 apr 20224,42304,48504,36304,39504,39501.147
28 apr 20224,44604,46954,36654,41354,41354.363
27 apr 20224,44604,45454,44254,45454,454524.293
26 apr 20224,47654,47654,43404,44004,4400359
25 apr 20224,48004,48004,41104,44904,4490494
22 apr 20224,58254,59104,57654,58254,5825663
21 apr 20224,70354,70354,70354,70354,7035614
20 apr 20224,62304,64954,62304,64954,6495859
19 apr 20224,79754,79754,69704,71404,7140573
18 apr 20224,75004,80904,75004,79604,7960498
14 apr 20224,71704,71704,71704,71704,7170982
13 apr 20224,70704,70704,70704,70704,7070480
12 apr 20224,66604,70604,66454,70404,7040343
11 apr 20224,68254,70654,62304,62854,6285352
08 apr 20224,72304,74504,70704,72004,7200327
07 apr 20224,71104,71104,68504,69504,6950328
06 apr 20224,76254,77254,69754,73354,7335379
05 apr 20224,80854,80854,79104,79104,7910377
04 apr 20224,70754,78104,70754,77654,7765473
01 apr 20224,72454,72904,68104,68254,68251.077
31 mar 20224,73004,74454,70104,74304,7430708
30 mar 20224,78154,78154,72704,73954,73951.146
29 mar 20224,71654,71654,71654,71654,7165333
28 mar 20224,65004,71404,63304,71404,7140470
25 mar 20224,69204,70254,68304,68604,6860667
*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...