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 27 (HON27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:32PM 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 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
| 26 set 2024 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | - |
| 25 set 2024 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | - |
| 24 set 2024 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | - |
| 23 set 2024 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | - |
| 20 set 2024 | 2,1761 | 2,1761 | 2,1761 | 2,1761 | 2,1761 | - |
| 19 set 2024 | 2,1734 | 2,1734 | 2,1734 | 2,1734 | 2,1734 | - |
| 18 set 2024 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | - |
| 17 set 2024 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | - |
| 16 set 2024 | 2,1437 | 2,1437 | 2,1437 | 2,1437 | 2,1437 | - |
| 13 set 2024 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | - |
| 12 set 2024 | 2,1524 | 2,1524 | 2,1524 | 2,1524 | 2,1524 | - |
| 11 set 2024 | 2,1326 | 2,1326 | 2,1326 | 2,1326 | 2,1326 | - |
| 10 set 2024 | 2,1113 | 2,1113 | 2,1113 | 2,1113 | 2,1113 | - |
| 09 set 2024 | 2,1566 | 2,1566 | 2,1566 | 2,1566 | 2,1566 | - |
| 06 set 2024 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | - |
| 05 set 2024 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | - |
| 04 set 2024 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | - |
| 03 set 2024 | 2,1506 | 2,1526 | 2,1506 | 2,1526 | 2,1526 | - |
| 30 ago 2024 | 2,1906 | 2,1906 | 2,1906 | 2,1906 | 2,1906 | - |
| 29 ago 2024 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | - |
| 28 ago 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
| 27 ago 2024 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | - |
| 26 ago 2024 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | - |
| 23 ago 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | - |
| 22 ago 2024 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | - |
| 21 ago 2024 | 2,1808 | 2,1808 | 2,1808 | 2,1808 | 2,1808 | - |
| 20 ago 2024 | 2,1909 | 2,1909 | 2,1909 | 2,1909 | 2,1909 | - |
| 19 ago 2024 | 2,2017 | 2,2017 | 2,2017 | 2,2017 | 2,2017 | - |
| 16 ago 2024 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | - |
| 15 ago 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
| 14 ago 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
| 13 ago 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | - |
| 12 ago 2024 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | - |
| 09 ago 2024 | 2,2454 | 2,2454 | 2,2454 | 2,2454 | 2,2454 | - |
| 08 ago 2024 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | - |
| 07 ago 2024 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | - |
| 06 ago 2024 | 2,2067 | 2,2067 | 2,2067 | 2,2067 | 2,2067 | - |
| 05 ago 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
| 02 ago 2024 | 2,2134 | 2,2134 | 2,2134 | 2,2134 | 2,2134 | - |
| 01 ago 2024 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | - |
| 31 lug 2024 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | - |
| 30 lug 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
| 29 lug 2024 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | - |
| 26 lug 2024 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | - |
| 25 lug 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
| 24 lug 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
| 23 lug 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
| 22 lug 2024 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | - |
| 19 lug 2024 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | - |
| 18 lug 2024 | 2,3143 | 2,3143 | 2,3143 | 2,3143 | 2,3143 | - |
| 17 lug 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
| 16 lug 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
| 15 lug 2024 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | - |
| 12 lug 2024 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | - |
| 11 lug 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
| 10 lug 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
| 09 lug 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
| 08 lug 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
| 05 lug 2024 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | - |
| 03 lug 2024 | 2,4001 | 2,4001 | 2,4001 | 2,4001 | 2,4001 | - |
| 02 lug 2024 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | - |
| 01 lug 2024 | 2,3805 | 2,3837 | 2,3805 | 2,3805 | 2,3805 | 6 |
| 28 giu 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
| 27 giu 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
| 26 giu 2024 | 2,3468 | 2,3468 | 2,3468 | 2,3468 | 2,3468 | - |
| 25 giu 2024 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | - |
| 24 giu 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
| 21 giu 2024 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | - |
| 20 giu 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
| 18 giu 2024 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | - |
| 17 giu 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 14 giu 2024 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | - |
| 13 giu 2024 | 2,3167 | 2,3167 | 2,3167 | 2,3167 | 2,3167 | - |
| 12 giu 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
| 11 giu 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
| 10 giu 2024 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | - |
| 07 giu 2024 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | - |
| 06 giu 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
| 05 giu 2024 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | - |
| 04 giu 2024 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | - |
| 03 giu 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
| 31 mag 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
| 30 mag 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
| 29 mag 2024 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | - |
| 28 mag 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
| 24 mag 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
| 23 mag 2024 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | - |
| 22 mag 2024 | 2,2847 | 2,2847 | 2,2847 | 2,2847 | 2,2847 | - |
| 21 mag 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
| 20 mag 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
| 17 mag 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
| 16 mag 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
| 15 mag 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 14 mag 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
| 13 mag 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
| 10 mag 2024 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | - |
| 09 mag 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
| 08 mag 2024 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | - |
| 07 mag 2024 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | - |
| *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.