Italia markets open in 3 hours 49 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.353,72 +1.060,87 (+1,85%) CMC Crypto 200
1.350,87 +50,77 (+3,91%)
Copper Dec 26 (HGZ26.CMX)
COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:20AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 08 mag 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | - |
| 07 mag 2024 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | - |
| 06 mag 2024 | 4,6425 | 4,6425 | 4,6425 | 4,6425 | 4,6425 | - |
| 03 mag 2024 | 4,5885 | 4,5885 | 4,5885 | 4,5885 | 4,5885 | - |
| 02 mag 2024 | 4,5195 | 4,5195 | 4,5195 | 4,5195 | 4,5195 | - |
| 01 mag 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 30 apr 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 29 apr 2024 | 4,7035 | 4,7035 | 4,7035 | 4,7035 | 4,7035 | - |
| 26 apr 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 25 apr 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 24 apr 2024 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | - |
| 23 apr 2024 | 4,4985 | 4,4985 | 4,4985 | 4,4985 | 4,4985 | - |
| 22 apr 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 19 apr 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
| 18 apr 2024 | 4,5115 | 4,5115 | 4,5115 | 4,5115 | 4,5115 | - |
| 17 apr 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 1 |
| 16 apr 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 15 apr 2024 | 4,4655 | 4,4655 | 4,4655 | 4,4655 | 4,4655 | - |
| 12 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 11 apr 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 10 apr 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
| 09 apr 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 08 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 04 apr 2024 | 4,3815 | 4,3815 | 4,3815 | 4,3815 | 4,3815 | - |
| 03 apr 2024 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | - |
| 02 apr 2024 | 4,2015 | 4,2015 | 4,2015 | 4,2015 | 4,2015 | - |
| 01 apr 2024 | 4,1765 | 4,1765 | 4,1765 | 4,1765 | 4,1765 | - |
| 28 mar 2024 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | - |
| 27 mar 2024 | 4,1205 | 4,1205 | 4,1205 | 4,1205 | 4,1205 | - |
| 26 mar 2024 | 4,1255 | 4,1255 | 4,1255 | 4,1255 | 4,1255 | - |
| 25 mar 2024 | 4,1305 | 4,1305 | 4,1305 | 4,1305 | 4,1305 | - |
| 22 mar 2024 | 4,1155 | 4,1155 | 4,1155 | 4,1155 | 4,1155 | - |
| 21 mar 2024 | 4,1635 | 4,1635 | 4,1635 | 4,1635 | 4,1635 | - |
| 20 mar 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | - |
| 19 mar 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | - |
| 18 mar 2024 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | - |
| 15 mar 2024 | 4,2015 | 4,2015 | 4,2015 | 4,2015 | 4,2015 | - |
| 14 mar 2024 | 4,1185 | 4,1185 | 4,1185 | 4,1185 | 4,1185 | - |
| 13 mar 2024 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | - |
| 12 mar 2024 | 4,0090 | 4,0090 | 4,0090 | 4,0090 | 4,0090 | - |
| 11 mar 2024 | 4,0055 | 4,0055 | 4,0055 | 4,0055 | 4,0055 | - |
| 08 mar 2024 | 3,9715 | 3,9715 | 3,9715 | 3,9715 | 3,9715 | - |
| 07 mar 2024 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | - |
| 06 mar 2024 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | - |
| 05 mar 2024 | 3,9285 | 3,9285 | 3,9285 | 3,9285 | 3,9285 | - |
| 04 mar 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 01 mar 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 29 feb 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
| 28 feb 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | - |
| 27 feb 2024 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | - |
| 26 feb 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 23 feb 2024 | 3,9830 | 3,9830 | 3,9830 | 3,9830 | 3,9830 | - |
| 22 feb 2024 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | - |
| 21 feb 2024 | 3,9595 | 3,9595 | 3,9595 | 3,9595 | 3,9595 | - |
| 20 feb 2024 | 3,9475 | 3,9475 | 3,9475 | 3,9475 | 3,9475 | - |
| 16 feb 2024 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | - |
| 15 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 14 feb 2024 | 3,8065 | 3,8065 | 3,8065 | 3,8065 | 3,8065 | - |
| 13 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 12 feb 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 09 feb 2024 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | - |
| 08 feb 2024 | 3,8335 | 3,8335 | 3,8335 | 3,8335 | 3,8335 | - |
| 07 feb 2024 | 3,8725 | 3,8725 | 3,8725 | 3,8725 | 3,8725 | - |
| 06 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 05 feb 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | - |
| 02 feb 2024 | 3,9415 | 3,9415 | 3,9415 | 3,9415 | 3,9415 | - |
| 01 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 31 gen 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | - |
| 30 gen 2024 | 4,0085 | 4,0085 | 4,0085 | 4,0085 | 4,0085 | - |
| 29 gen 2024 | 3,9925 | 3,9925 | 3,9925 | 3,9925 | 3,9925 | - |
| 26 gen 2024 | 3,9685 | 3,9685 | 3,9685 | 3,9685 | 3,9685 | - |
| 25 gen 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
| 24 gen 2024 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | - |
| 23 gen 2024 | 3,9025 | 3,9025 | 3,9025 | 3,9025 | 3,9025 | - |
| 22 gen 2024 | 3,8805 | 3,8805 | 3,8805 | 3,8805 | 3,8805 | - |
| 19 gen 2024 | 3,8975 | 3,8975 | 3,8975 | 3,8975 | 3,8975 | - |
| 18 gen 2024 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | - |
| 17 gen 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 16 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12 gen 2024 | 3,8585 | 3,8585 | 3,8585 | 3,8585 | 3,8585 | - |
| 11 gen 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 10 gen 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | - |
| 09 gen 2024 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | - |
| 08 gen 2024 | 3,9325 | 3,9325 | 3,9325 | 3,9325 | 3,9325 | - |
| 05 gen 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | - |
| 04 gen 2024 | 3,9405 | 3,9405 | 3,9405 | 3,9405 | 3,9405 | - |
| 03 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02 gen 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
| 29 dic 2023 | 3,9905 | 3,9905 | 3,9905 | 3,9905 | 3,9905 | - |
| 28 dic 2023 | 4,0215 | 4,0215 | 4,0215 | 4,0215 | 4,0215 | - |
| 27 dic 2023 | 4,0555 | 4,0555 | 4,0555 | 4,0555 | 4,0555 | - |
| 26 dic 2023 | 4,0065 | 4,0065 | 4,0065 | 4,0065 | 4,0065 | - |
| 22 dic 2023 | 4,0015 | 4,0015 | 4,0015 | 4,0015 | 4,0015 | - |
| 21 dic 2023 | 4,0135 | 4,0135 | 4,0135 | 4,0135 | 4,0135 | - |
| 20 dic 2023 | 3,9995 | 3,9995 | 3,9995 | 3,9995 | 3,9995 | - |
| 19 dic 2023 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | - |
| 18 dic 2023 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | - |
| 15 dic 2023 | 3,9925 | 3,9925 | 3,9925 | 3,9925 | 3,9925 | - |
| *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.