I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
59.111,66 +576,60 (+0,99%)
Heating Oil Jul 26 (HON26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:38AM EDT
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2024 | 2,1928 | 2,1928 | 2,1928 | 2,1928 | 2,1928 | 1 |
| 26 set 2024 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | 1 |
| 25 set 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 5 |
| 24 set 2024 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | - |
| 23 set 2024 | 2,1988 | 2,1988 | 2,1988 | 2,1988 | 2,1988 | - |
| 20 set 2024 | 2,2044 | 2,2044 | 2,2044 | 2,2044 | 2,2044 | - |
| 19 set 2024 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | - |
| 18 set 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 17 set 2024 | 2,1750 | 2,1912 | 2,1750 | 2,1912 | 2,1912 | 2 |
| 16 set 2024 | 2,1689 | 2,1689 | 2,1689 | 2,1689 | 2,1689 | 6 |
| 13 set 2024 | 2,1745 | 2,1745 | 2,1551 | 2,1551 | 2,1551 | 7 |
| 12 set 2024 | 2,1600 | 2,1772 | 2,1600 | 2,1772 | 2,1772 | 3 |
| 11 set 2024 | 2,1550 | 2,1550 | 2,1533 | 2,1533 | 2,1533 | 2 |
| 10 set 2024 | 2,1750 | 2,1750 | 2,1275 | 2,1275 | 2,1275 | 24 |
| 09 set 2024 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | - |
| 06 set 2024 | 2,1949 | 2,1949 | 2,1683 | 2,1683 | 2,1683 | 6 |
| 05 set 2024 | 2,2095 | 2,2095 | 2,1870 | 2,1870 | 2,1870 | 4 |
| 04 set 2024 | 2,1816 | 2,1816 | 2,1771 | 2,1771 | 2,1771 | 1 |
| 03 set 2024 | 2,2200 | 2,2200 | 2,1907 | 2,1927 | 2,1927 | 7 |
| 30 ago 2024 | 2,2424 | 2,2424 | 2,2424 | 2,2424 | 2,2424 | - |
| 29 ago 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
| 28 ago 2024 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | - |
| 27 ago 2024 | 2,2785 | 2,2785 | 2,2785 | 2,2785 | 2,2785 | - |
| 26 ago 2024 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | 16 |
| 23 ago 2024 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | - |
| 22 ago 2024 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 7 |
| 21 ago 2024 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | - |
| 20 ago 2024 | 2,2423 | 2,2423 | 2,2423 | 2,2423 | 2,2423 | - |
| 19 ago 2024 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | - |
| 16 ago 2024 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | - |
| 15 ago 2024 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | - |
| 14 ago 2024 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
| 13 ago 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 1 |
| 12 ago 2024 | 2,3462 | 2,3462 | 2,3462 | 2,3462 | 2,3462 | - |
| 09 ago 2024 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | - |
| 08 ago 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
| 07 ago 2024 | 2,2912 | 2,2912 | 2,2912 | 2,2912 | 2,2912 | - |
| 06 ago 2024 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 4 |
| 05 ago 2024 | 2,2588 | 2,2611 | 2,2588 | 2,2611 | 2,2611 | 14 |
| 02 ago 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | - |
| 01 ago 2024 | 2,3185 | 2,3185 | 2,3185 | 2,3185 | 2,3185 | - |
| 31 lug 2024 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | - |
| 30 lug 2024 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | - |
| 29 lug 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
| 26 lug 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
| 25 lug 2024 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | - |
| 24 lug 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
| 23 lug 2024 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | - |
| 22 lug 2024 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | - |
| 19 lug 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
| 18 lug 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
| 17 lug 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
| 16 lug 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
| 15 lug 2024 | 2,3949 | 2,3949 | 2,3949 | 2,3949 | 2,3949 | - |
| 12 lug 2024 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | - |
| 11 lug 2024 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | - |
| 10 lug 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | - |
| 09 lug 2024 | 2,4055 | 2,4055 | 2,4055 | 2,4055 | 2,4055 | - |
| 08 lug 2024 | 2,4372 | 2,4372 | 2,4372 | 2,4372 | 2,4372 | - |
| 05 lug 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
| 03 lug 2024 | 2,4685 | 2,4685 | 2,4685 | 2,4685 | 2,4685 | - |
| 02 lug 2024 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | - |
| 01 lug 2024 | 2,4475 | 2,4514 | 2,4475 | 2,4475 | 2,4475 | 2 |
| 28 giu 2024 | 2,4028 | 2,4028 | 2,4028 | 2,4028 | 2,4028 | - |
| 27 giu 2024 | 2,4124 | 2,4124 | 2,4124 | 2,4124 | 2,4124 | - |
| 26 giu 2024 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | - |
| 25 giu 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
| 24 giu 2024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | - |
| 21 giu 2024 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | - |
| 20 giu 2024 | 2,3952 | 2,3952 | 2,3952 | 2,3952 | 2,3952 | - |
| 18 giu 2024 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | - |
| 17 giu 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | - |
| 14 giu 2024 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | - |
| 13 giu 2024 | 2,3751 | 2,3751 | 2,3751 | 2,3751 | 2,3751 | - |
| 12 giu 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
| 11 giu 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
| 10 giu 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
| 07 giu 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
| 06 giu 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | - |
| 05 giu 2024 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
| 04 giu 2024 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | 4 |
| 03 giu 2024 | 2,3300 | 2,3300 | 2,3004 | 2,3004 | 2,3004 | 11 |
| 31 mag 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
| 30 mag 2024 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
| 29 mag 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
| 28 mag 2024 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | - |
| 24 mag 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
| 23 mag 2024 | 2,3301 | 2,3301 | 2,3301 | 2,3301 | 2,3301 | - |
| 22 mag 2024 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | - |
| 21 mag 2024 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | - |
| 20 mag 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
| 17 mag 2024 | 2,3900 | 2,3900 | 2,3712 | 2,3712 | 2,3712 | 2 |
| 16 mag 2024 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | - |
| 15 mag 2024 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | - |
| 14 mag 2024 | 2,3400 | 2,3400 | 2,3288 | 2,3288 | 2,3288 | 4 |
| 13 mag 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
| 10 mag 2024 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2 |
| 09 mag 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
| 08 mag 2024 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | - |
| 07 mag 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | - |
| *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.