Italia markets open in 7 hours 47 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.431,51 0,00 (0,00%) EUR/USD
1,0885 0,0000 (-0,00%) Bitcoin EUR
36.835,75 +571,38 (+1,58%) CMC Crypto 200
802,76 +11,20 (+1,41%)
Copper Mar 24 (HG=F)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 07:03PM EST. Mercato aperto.
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 dic 2023 | 3,9215 | 3,9265 | 3,9125 | 3,9205 | 3,9205 | 1.484 |
| 01 dic 2023 | 3,8375 | 3,9100 | 3,8300 | 3,9090 | 3,9090 | 2.571 |
| 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 |
| 23 nov 2023 | 3,7695 | 3,7790 | 3,7695 | 3,7790 | 3,7790 | 596 |
| 22 nov 2023 | 3,7800 | 3,7800 | 3,7600 | 3,7665 | 3,7665 | 596 |
| 21 nov 2023 | 3,8105 | 3,8145 | 3,7980 | 3,8145 | 3,8145 | 466 |
| 20 nov 2023 | 3,7500 | 3,8125 | 3,7485 | 3,8125 | 3,8125 | 377 |
| 17 nov 2023 | 3,6865 | 3,7375 | 3,6865 | 3,7375 | 3,7375 | 493 |
| 16 nov 2023 | 3,6930 | 3,7045 | 3,6930 | 3,7045 | 3,7045 | 338 |
| 15 nov 2023 | 3,6785 | 3,7205 | 3,6755 | 3,7175 | 3,7175 | 383 |
| 14 nov 2023 | 3,7030 | 3,7030 | 3,6825 | 3,6825 | 3,6825 | 762 |
| 13 nov 2023 | 3,6440 | 3,6625 | 3,6440 | 3,6625 | 3,6625 | 575 |
| 10 nov 2023 | 3,6240 | 3,6245 | 3,5835 | 3,5835 | 3,5835 | 493 |
| 09 nov 2023 | 3,6200 | 3,6435 | 3,6100 | 3,6350 | 3,6350 | 363 |
| 08 nov 2023 | 3,6470 | 3,6470 | 3,6280 | 3,6280 | 3,6280 | 435 |
| 07 nov 2023 | 3,6585 | 3,6765 | 3,6400 | 3,6700 | 3,6700 | 313 |
| 06 nov 2023 | 3,7075 | 3,7100 | 3,7055 | 3,7095 | 3,7095 | 368 |
| 02 nov 2023 | 3,6935 | 3,6935 | 3,6630 | 3,6745 | 3,6745 | 357 |
| 01 nov 2023 | 3,6580 | 3,6765 | 3,6580 | 3,6670 | 3,6670 | 412 |
| 31 ott 2023 | 3,6485 | 3,6790 | 3,6360 | 3,6450 | 3,6450 | 546 |
| 30 ott 2023 | 3,6465 | 3,6495 | 3,6300 | 3,6415 | 3,6415 | 771 |
| 29 ott 2023 | 3,6355 | 3,6990 | 3,6355 | 3,6495 | 3,6495 | 665 |
| 26 ott 2023 | 3,6350 | 3,6350 | 3,6310 | 3,6340 | 3,6340 | 847 |
| 25 ott 2023 | 3,5790 | 3,5790 | 3,5640 | 3,5685 | 3,5685 | 556 |
| 24 ott 2023 | 3,5925 | 3,5925 | 3,5700 | 3,5720 | 3,5720 | 501 |
| 23 ott 2023 | 3,5500 | 3,6190 | 3,5500 | 3,6100 | 3,6100 | 645 |
| 22 ott 2023 | 3,5300 | 3,5730 | 3,5300 | 3,5730 | 3,5730 | 387 |
| 19 ott 2023 | 3,5670 | 3,5670 | 3,5365 | 3,5420 | 3,5420 | 760 |
| 18 ott 2023 | 3,5740 | 3,5915 | 3,5740 | 3,5915 | 3,5915 | 418 |
| 17 ott 2023 | 3,6080 | 3,6080 | 3,5785 | 3,5820 | 3,5820 | 340 |
| 16 ott 2023 | 3,5450 | 3,5755 | 3,5450 | 3,5755 | 3,5755 | 375 |
| 15 ott 2023 | 3,5820 | 3,5900 | 3,5820 | 3,5870 | 3,5870 | 298 |
| 12 ott 2023 | 3,5945 | 3,5950 | 3,5725 | 3,5800 | 3,5800 | 388 |
| 11 ott 2023 | 3,6180 | 3,6180 | 3,5855 | 3,5940 | 3,5940 | 349 |
| 10 ott 2023 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 433 |
| 09 ott 2023 | 3,5955 | 3,6320 | 3,5955 | 3,6320 | 3,6320 | 331 |
| 08 ott 2023 | 3,6430 | 3,6540 | 3,6425 | 3,6425 | 3,6425 | 318 |
| 05 ott 2023 | 3,5560 | 3,6320 | 3,5560 | 3,6245 | 3,6245 | 326 |
| 04 ott 2023 | 3,5660 | 3,5760 | 3,5470 | 3,5470 | 3,5470 | 376 |
| 03 ott 2023 | 3,6115 | 3,6115 | 3,5705 | 3,5840 | 3,5840 | 395 |
| 02 ott 2023 | 3,6315 | 3,6315 | 3,6060 | 3,6155 | 3,6155 | 525 |
| 01 ott 2023 | 3,6925 | 3,6925 | 3,6315 | 3,6320 | 3,6320 | 621 |
| 28 set 2023 | 3,7380 | 3,7665 | 3,7175 | 3,7260 | 3,7260 | 815 |
| 27 set 2023 | 3,6255 | 3,6975 | 3,6160 | 3,6945 | 3,6945 | 935 |
| 26 set 2023 | 3,6200 | 3,6270 | 3,6195 | 3,6270 | 3,6270 | 1.228 |
| 25 set 2023 | 3,6200 | 3,6435 | 3,6200 | 3,6250 | 3,6250 | 702 |
| 24 set 2023 | 3,6635 | 3,6660 | 3,6490 | 3,6495 | 3,6495 | 1.582 |
| 21 set 2023 | 3,6865 | 3,6865 | 3,6655 | 3,6655 | 3,6655 | 586 |
| 20 set 2023 | 3,7080 | 3,7185 | 3,6100 | 3,6665 | 3,6665 | 628 |
| 19 set 2023 | 3,7335 | 3,7465 | 3,7080 | 3,7465 | 3,7465 | 842 |
| 18 set 2023 | 3,7100 | 3,7140 | 3,7000 | 3,7140 | 3,7140 | 717 |
| 17 set 2023 | 3,7450 | 3,7450 | 3,7330 | 3,7415 | 3,7415 | 674 |
| 14 set 2023 | 3,8055 | 3,8055 | 3,7570 | 3,7635 | 3,7635 | 556 |
| 13 set 2023 | 3,8000 | 3,8000 | 3,7610 | 3,7825 | 3,7825 | 545 |
| 12 set 2023 | 3,7495 | 3,7630 | 3,7460 | 3,7560 | 3,7560 | 509 |
| 11 set 2023 | 3,7625 | 3,7630 | 3,7360 | 3,7520 | 3,7520 | 460 |
| 10 set 2023 | 3,7025 | 3,7745 | 3,7025 | 3,7700 | 3,7700 | 846 |
| 07 set 2023 | 3,7135 | 3,7135 | 3,6760 | 3,6805 | 3,6805 | 1.120 |
| 06 set 2023 | 3,7540 | 3,7540 | 3,7040 | 3,7260 | 3,7260 | 787 |
| 05 set 2023 | 3,7990 | 3,8035 | 3,7435 | 3,7485 | 3,7485 | 837 |
| 04 set 2023 | 3,8070 | 3,8110 | 3,7665 | 3,8110 | 3,8110 | 944 |
| 31 ago 2023 | 3,7920 | 3,8620 | 3,7860 | 3,8125 | 3,8125 | 822 |
| 30 ago 2023 | 3,7880 | 3,7925 | 3,7500 | 3,7725 | 3,7725 | 2.069 |
| 29 ago 2023 | 3,7925 | 3,7950 | 3,7635 | 3,7850 | 3,7850 | 7.893 |
| 28 ago 2023 | 3,7905 | 3,7930 | 3,7880 | 3,7930 | 3,7930 | 29.529 |
| 27 ago 2023 | 3,7665 | 3,7680 | 3,7540 | 3,7540 | 3,7540 | 549 |
| 24 ago 2023 | 3,7955 | 3,7955 | 3,7600 | 3,7600 | 3,7600 | 251 |
| 23 ago 2023 | 3,7815 | 3,7815 | 3,7650 | 3,7675 | 3,7675 | 472 |
| 22 ago 2023 | 3,7950 | 3,8070 | 3,7950 | 3,8035 | 3,8035 | 317 |
| 21 ago 2023 | 3,7460 | 3,7590 | 3,7370 | 3,7505 | 3,7505 | 381 |
| 20 ago 2023 | 3,7190 | 3,7190 | 3,7015 | 3,7120 | 3,7120 | 320 |
| 17 ago 2023 | 3,6940 | 3,7000 | 3,6865 | 3,6990 | 3,6990 | 299 |
| 16 ago 2023 | 3,6855 | 3,6860 | 3,6745 | 3,6855 | 3,6855 | 524 |
| 15 ago 2023 | 3,6620 | 3,6775 | 3,6515 | 3,6515 | 3,6515 | 671 |
| 14 ago 2023 | 3,6760 | 3,6875 | 3,6530 | 3,6615 | 3,6615 | 620 |
| 13 ago 2023 | 3,7235 | 3,7260 | 3,7045 | 3,7245 | 3,7245 | 540 |
| 10 ago 2023 | 3,7200 | 3,7200 | 3,6900 | 3,7145 | 3,7145 | 753 |
| 09 ago 2023 | 3,7890 | 3,8115 | 3,7400 | 3,7510 | 3,7510 | 668 |
| 08 ago 2023 | 3,7970 | 3,7970 | 3,7620 | 3,7675 | 3,7675 | 570 |
| 07 ago 2023 | 3,7800 | 3,7800 | 3,7085 | 3,7480 | 3,7480 | 706 |
| 06 ago 2023 | 3,8070 | 3,8130 | 3,8040 | 3,8130 | 3,8130 | 480 |
| 03 ago 2023 | 3,8305 | 3,8450 | 3,8035 | 3,8450 | 3,8450 | 457 |
| 02 ago 2023 | 3,8280 | 3,8760 | 3,8250 | 3,8760 | 3,8760 | 1.055 |
| 01 ago 2023 | 3,8700 | 3,8700 | 3,8270 | 3,8275 | 3,8275 | 1.122 |
| 31 lug 2023 | 4,0025 | 4,0025 | 3,8935 | 3,8935 | 3,8935 | 1.186 |
| 30 lug 2023 | 3,9210 | 4,0010 | 3,9210 | 3,9945 | 3,9945 | 1.430 |
| 27 lug 2023 | 3,8805 | 3,9205 | 3,8805 | 3,9170 | 3,9170 | 1.510 |
| 26 lug 2023 | 3,8635 | 3,8635 | 3,8635 | 3,8635 | 3,8635 | 544 |
| 25 lug 2023 | 3,8715 | 3,8950 | 3,8715 | 3,8905 | 3,8905 | 795 |
| 24 lug 2023 | 3,8725 | 3,9220 | 3,8725 | 3,9020 | 3,9020 | 941 |
| 23 lug 2023 | 3,8120 | 3,8405 | 3,7750 | 3,8405 | 3,8405 | 627 |
| 20 lug 2023 | 3,8400 | 3,8400 | 3,7925 | 3,8030 | 3,8030 | 594 |
| 19 lug 2023 | 3,8255 | 3,8730 | 3,8120 | 3,8175 | 3,8175 | 729 |
| 18 lug 2023 | 3,7975 | 3,8030 | 3,7800 | 3,7995 | 3,7995 | 510 |
| 17 lug 2023 | 3,8335 | 3,8335 | 3,7970 | 3,8160 | 3,8160 | 492 |
| 16 lug 2023 | 3,8880 | 3,8880 | 3,8135 | 3,8320 | 3,8320 | 390 |
| *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.