Italia markets closed

Natural Gas May 24 (NG=F)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7600+0,0030 (+0,17%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,74101,80601,72401,76001,7600138.745
18 apr 20241,72201,78001,71301,75701,7570160.729
17 apr 20241,68001,72401,66001,71201,7120152.348
16 apr 20241,69501,80201,64901,73201,7320231.556
15 apr 20241,77201,79201,67801,69101,6910170.569
12 apr 20241,76701,78501,73101,77001,7700162.917
11 apr 20241,87401,89201,75401,76401,7640230.318
10 apr 20241,88801,94301,86701,88501,8850174.388
09 apr 20241,84701,92401,83801,87201,8720215.016
08 apr 20241,77001,85001,74601,84401,8440216.676
05 apr 20241,77901,82301,75501,78501,7850191.179
04 apr 20241,84401,85301,76901,77401,7740179.437
03 apr 20241,85201,90601,83601,84101,8410133.034
02 apr 20241,83701,88101,77801,86201,8620170.434
01 apr 20241,75501,85301,70601,83701,8370169.145
28 mar 20241,71701,78601,68601,76301,7630155.745
27 mar 20241,78901,78901,70401,71801,7180144.888
26 mar 20241,60801,64701,48101,57501,5750123.173
25 mar 20241,66401,67501,58901,61501,615084.776
22 mar 20241,68401,71201,64701,65901,659044.514
21 mar 20241,69901,71301,65101,68301,683077.701
20 mar 20241,75001,76501,68601,69901,6990115.068
19 mar 20241,71701,76901,70101,74401,7440128.064
18 mar 20241,68901,76201,68401,70301,7030137.349
15 mar 20241,75701,77401,64601,65501,6550154.729
14 mar 20241,66801,76701,64301,74101,7410168.141
13 mar 20241,71301,71701,65101,65801,6580176.633
12 mar 20241,75801,82301,69101,71401,7140199.589
11 mar 20241,80501,84101,74601,75901,7590159.954
08 mar 20241,79601,83701,75501,80501,8050143.794
07 mar 20241,92901,95501,78201,81801,8180173.658
06 mar 20241,95001,98301,92101,92901,9290107.219
05 mar 20241,92802,00901,89001,95701,9570142.113
04 mar 20241,87301,98901,87001,91601,9160185.412
01 mar 20241,85201,88801,81001,83501,8350105.501
29 feb 20241,86801,91801,82901,86001,8600141.543
28 feb 20241,81701,90601,78201,88501,8850149.429
27 feb 20241,62501,72001,51101,61501,6150179.943
26 feb 20241,66001,73001,59401,65901,6590110.505
23 feb 20241,72201,72201,58101,60301,603047.590
22 feb 20241,78401,78401,66101,73201,732087.803
21 feb 20241,71901,79201,67701,77301,7730170.658
20 feb 20241,53301,70901,52201,57601,5760201.471
16 feb 20241,58901,63701,57501,60901,6090170.384
15 feb 20241,61101,66901,57301,58101,5810183.342
14 feb 20241,66901,68501,59001,60901,6090208.956
13 feb 20241,75401,78601,65401,68901,6890286.586
12 feb 20241,80501,86301,73201,76801,7680242.152
09 feb 20241,88501,88501,81701,84701,8470247.314
08 feb 20241,97001,99301,86701,91701,9170237.169
07 feb 20242,00302,04001,95601,96701,9670204.064
06 feb 20242,06802,10201,99702,00902,0090137.680
05 feb 20242,11002,12702,04102,08202,0820136.031
02 feb 20242,05402,10002,02102,07902,0790125.062
01 feb 20242,13402,16802,03302,05002,0500161.340
31 gen 20242,09002,15802,03702,10002,1000142.856
30 gen 20242,06002,11902,04602,07702,0770139.745
29 gen 20242,68002,76002,41102,49002,4900164.621
26 gen 20242,60702,80402,42402,71202,712073.015
25 gen 20242,68302,88402,52602,57102,571044.984
24 gen 20242,49802,69602,49502,64102,641065.497
23 gen 20242,43702,49402,32502,45002,450069.155
22 gen 20242,38002,47002,31102,41902,4190121.583
19 gen 20242,71202,71402,51402,51902,5190138.427
18 gen 20242,87602,96002,66602,69702,6970151.819
17 gen 20242,84302,95802,75602,87002,8700150.330
16 gen 20243,11303,18902,82202,90002,9000228.164
12 gen 20243,11803,37703,10203,31303,3130265.883
11 gen 20243,02903,23102,94503,09703,0970235.033
10 gen 20243,16703,22602,95603,03903,0390258.013
09 gen 20242,94303,39202,88403,19003,1900351.780
08 gen 20242,95003,01202,69402,98002,9800237.672
05 gen 20242,84502,90602,68102,89302,8930187.503
04 gen 20242,68802,86302,68102,82102,8210206.311
03 gen 20242,57502,71902,53702,66802,6680166.472
02 gen 20242,60502,67502,52402,56802,5680132.454
29 dic 20232,53902,56102,48902,51402,514089.598
28 dic 20232,45502,57602,41202,55702,5570116.059
27 dic 20232,58002,72202,56202,61902,6190129.265
26 dic 20232,54502,58102,45402,55002,550050.762
22 dic 20232,58402,62002,52802,61002,610042.835
21 dic 20232,42702,60402,40802,57202,572084.545
20 dic 20232,55702,59002,41002,44702,4470125.263
19 dic 20232,51902,56502,38502,49202,4920170.435
18 dic 20232,50302,59702,48802,50302,5030154.295
15 dic 20232,40802,54402,38002,49102,4910189.244
14 dic 20232,35302,42202,32802,39202,3920159.486
13 dic 20232,27802,38502,23502,33502,3350255.188
12 dic 20232,43802,46102,27602,31102,3110223.455
11 dic 20232,49002,49002,29402,43102,4310330.300
08 dic 20232,55902,61002,53802,58102,5810190.998
07 dic 20232,56902,62102,48902,58502,5850248.396
06 dic 20232,69902,75702,54102,56902,5690218.374
05 dic 20232,69902,78602,67502,71002,7100119.974
04 dic 20232,72802,75202,64902,69402,6940161.786
01 dic 20232,80902,84402,75402,81402,8140133.190
30 nov 20232,79902,85502,76102,80202,8020147.752
29 nov 20232,79202,87002,76002,80402,8040141.591
28 nov 20232,79002,81502,66902,70602,7060187.190
27 nov 20232,77802,82002,70902,79402,794067.039
*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...