Italia markets open in 7 hours 47 minutes

Copper Mar 24 (HG=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,9205-0,0110 (-0,28%)
Al 07:03PM EST. Mercato aperto.
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20233,92153,92653,91253,92053,92051.484
01 dic 20233,83753,91003,83003,90903,90902.571
30 nov 20233,80003,84003,78453,82903,82902.571
29 nov 20233,80803,82203,77303,78603,78606.653
28 nov 20233,75503,80103,75503,80103,801032.871
27 nov 20233,78153,78153,75503,76253,7625435
24 nov 20233,76953,79653,76953,79653,7965373
23 nov 20233,76953,77903,76953,77903,7790596
22 nov 20233,78003,78003,76003,76653,7665596
21 nov 20233,81053,81453,79803,81453,8145466
20 nov 20233,75003,81253,74853,81253,8125377
17 nov 20233,68653,73753,68653,73753,7375493
16 nov 20233,69303,70453,69303,70453,7045338
15 nov 20233,67853,72053,67553,71753,7175383
14 nov 20233,70303,70303,68253,68253,6825762
13 nov 20233,64403,66253,64403,66253,6625575
10 nov 20233,62403,62453,58353,58353,5835493
09 nov 20233,62003,64353,61003,63503,6350363
08 nov 20233,64703,64703,62803,62803,6280435
07 nov 20233,65853,67653,64003,67003,6700313
06 nov 20233,70753,71003,70553,70953,7095368
02 nov 20233,69353,69353,66303,67453,6745357
01 nov 20233,65803,67653,65803,66703,6670412
31 ott 20233,64853,67903,63603,64503,6450546
30 ott 20233,64653,64953,63003,64153,6415771
29 ott 20233,63553,69903,63553,64953,6495665
26 ott 20233,63503,63503,63103,63403,6340847
25 ott 20233,57903,57903,56403,56853,5685556
24 ott 20233,59253,59253,57003,57203,5720501
23 ott 20233,55003,61903,55003,61003,6100645
22 ott 20233,53003,57303,53003,57303,5730387
19 ott 20233,56703,56703,53653,54203,5420760
18 ott 20233,57403,59153,57403,59153,5915418
17 ott 20233,60803,60803,57853,58203,5820340
16 ott 20233,54503,57553,54503,57553,5755375
15 ott 20233,58203,59003,58203,58703,5870298
12 ott 20233,59453,59503,57253,58003,5800388
11 ott 20233,61803,61803,58553,59403,5940349
10 ott 20233,61403,61403,61403,61403,6140433
09 ott 20233,59553,63203,59553,63203,6320331
08 ott 20233,64303,65403,64253,64253,6425318
05 ott 20233,55603,63203,55603,62453,6245326
04 ott 20233,56603,57603,54703,54703,5470376
03 ott 20233,61153,61153,57053,58403,5840395
02 ott 20233,63153,63153,60603,61553,6155525
01 ott 20233,69253,69253,63153,63203,6320621
28 set 20233,73803,76653,71753,72603,7260815
27 set 20233,62553,69753,61603,69453,6945935
26 set 20233,62003,62703,61953,62703,62701.228
25 set 20233,62003,64353,62003,62503,6250702
24 set 20233,66353,66603,64903,64953,64951.582
21 set 20233,68653,68653,66553,66553,6655586
20 set 20233,70803,71853,61003,66653,6665628
19 set 20233,73353,74653,70803,74653,7465842
18 set 20233,71003,71403,70003,71403,7140717
17 set 20233,74503,74503,73303,74153,7415674
14 set 20233,80553,80553,75703,76353,7635556
13 set 20233,80003,80003,76103,78253,7825545
12 set 20233,74953,76303,74603,75603,7560509
11 set 20233,76253,76303,73603,75203,7520460
10 set 20233,70253,77453,70253,77003,7700846
07 set 20233,71353,71353,67603,68053,68051.120
06 set 20233,75403,75403,70403,72603,7260787
05 set 20233,79903,80353,74353,74853,7485837
04 set 20233,80703,81103,76653,81103,8110944
31 ago 20233,79203,86203,78603,81253,8125822
30 ago 20233,78803,79253,75003,77253,77252.069
29 ago 20233,79253,79503,76353,78503,78507.893
28 ago 20233,79053,79303,78803,79303,793029.529
27 ago 20233,76653,76803,75403,75403,7540549
24 ago 20233,79553,79553,76003,76003,7600251
23 ago 20233,78153,78153,76503,76753,7675472
22 ago 20233,79503,80703,79503,80353,8035317
21 ago 20233,74603,75903,73703,75053,7505381
20 ago 20233,71903,71903,70153,71203,7120320
17 ago 20233,69403,70003,68653,69903,6990299
16 ago 20233,68553,68603,67453,68553,6855524
15 ago 20233,66203,67753,65153,65153,6515671
14 ago 20233,67603,68753,65303,66153,6615620
13 ago 20233,72353,72603,70453,72453,7245540
10 ago 20233,72003,72003,69003,71453,7145753
09 ago 20233,78903,81153,74003,75103,7510668
08 ago 20233,79703,79703,76203,76753,7675570
07 ago 20233,78003,78003,70853,74803,7480706
06 ago 20233,80703,81303,80403,81303,8130480
03 ago 20233,83053,84503,80353,84503,8450457
02 ago 20233,82803,87603,82503,87603,87601.055
01 ago 20233,87003,87003,82703,82753,82751.122
31 lug 20234,00254,00253,89353,89353,89351.186
30 lug 20233,92104,00103,92103,99453,99451.430
27 lug 20233,88053,92053,88053,91703,91701.510
26 lug 20233,86353,86353,86353,86353,8635544
25 lug 20233,87153,89503,87153,89053,8905795
24 lug 20233,87253,92203,87253,90203,9020941
23 lug 20233,81203,84053,77503,84053,8405627
20 lug 20233,84003,84003,79253,80303,8030594
19 lug 20233,82553,87303,81203,81753,8175729
18 lug 20233,79753,80303,78003,79953,7995510
17 lug 20233,83353,83353,79703,81603,8160492
16 lug 20233,88803,88803,81353,83203,8320390
*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...