Italia markets open in 14 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.673,40 +4.020,44 (+6,52%) CMC Crypto 200
1.530,97 +42,42 (+2,85%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:36PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 86 |
| 17 mag 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 86 |
| 16 mag 2024 | 4,8850 | 4,8990 | 4,8850 | 4,8990 | 4,8990 | 213 |
| 15 mag 2024 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 1 |
| 14 mag 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 1 |
| 13 mag 2024 | 4,8150 | 4,8200 | 4,8150 | 4,8200 | 4,8200 | 40 |
| 10 mag 2024 | 4,8000 | 4,8120 | 4,8000 | 4,8120 | 4,8120 | 7 |
| 09 mag 2024 | 4,8000 | 4,8030 | 4,8000 | 4,8030 | 4,8030 | 446 |
| 08 mag 2024 | 4,8400 | 4,8420 | 4,8400 | 4,8420 | 4,8420 | 34 |
| 07 mag 2024 | 4,9250 | 4,9250 | 4,8850 | 4,8850 | 4,8850 | 16 |
| 06 mag 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 345 |
| 03 mag 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 186 |
| 02 mag 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 57 |
| 01 mag 2024 | 4,9900 | 5,0050 | 4,9880 | 4,9880 | 4,9880 | 21 |
| 30 apr 2024 | 5,0150 | 5,0150 | 5,0150 | 5,0150 | 5,0150 | 909 |
| 29 apr 2024 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | 40 |
| 26 apr 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 52 |
| 25 apr 2024 | 4,9520 | 4,9520 | 4,9410 | 4,9410 | 4,9410 | 4 |
| 24 apr 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 44 |
| 23 apr 2024 | 4,9200 | 4,9230 | 4,9200 | 4,9230 | 4,9230 | 17 |
| 22 apr 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 19 apr 2024 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 210 |
| 18 apr 2024 | 4,8870 | 4,8870 | 4,8870 | 4,8870 | 4,8870 | 23 |
| 17 apr 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 629 |
| 16 apr 2024 | 4,9100 | 4,9100 | 4,9090 | 4,9090 | 4,9090 | 8 |
| 15 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 50 |
| 12 apr 2024 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 614 |
| 11 apr 2024 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | 207 |
| 10 apr 2024 | 4,7310 | 4,7310 | 4,7190 | 4,7190 | 4,7190 | 9 |
| 09 apr 2024 | 4,7000 | 4,7050 | 4,7000 | 4,7050 | 4,7050 | 42 |
| 08 apr 2024 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | - |
| 05 apr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 26 |
| 04 apr 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 2 |
| 03 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 264 |
| 02 apr 2024 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 93 |
| 01 apr 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 48 |
| 28 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 262 |
| 27 mar 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 10 |
| 26 mar 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 212 |
| 25 mar 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | - |
| 22 mar 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 21 mar 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 5 |
| 20 mar 2024 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 2 |
| 19 mar 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 125 |
| 18 mar 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 15 mar 2024 | 4,6750 | 4,6750 | 4,6230 | 4,6230 | 4,6230 | 19 |
| 14 mar 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 13 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 550 |
| 12 mar 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 11 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 230 |
| 08 mar 2024 | 4,6830 | 4,6830 | 4,6440 | 4,6440 | 4,6440 | 13 |
| 07 mar 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 7 |
| 06 mar 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4 |
| 05 mar 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 04 mar 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 01 mar 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 29 feb 2024 | 4,7000 | 4,7000 | 4,6790 | 4,6790 | 4,6790 | 8 |
| 28 feb 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 9 |
| 27 feb 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 21 |
| 26 feb 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | - |
| 23 feb 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
| 22 feb 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 82 |
| 21 feb 2024 | 4,6420 | 4,6520 | 4,6420 | 4,6520 | 4,6520 | 66 |
| 20 feb 2024 | 4,5000 | 4,6300 | 4,5000 | 4,5930 | 4,5930 | 32 |
| 16 feb 2024 | 4,5800 | 4,5800 | 4,5610 | 4,5610 | 4,5610 | 93 |
| 15 feb 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 5 |
| 14 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 62 |
| 13 feb 2024 | 4,6900 | 4,6900 | 4,6700 | 4,6900 | 4,6900 | 100 |
| 12 feb 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 16 |
| 09 feb 2024 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 1.400 |
| 08 feb 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
| 07 feb 2024 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 53 |
| 06 feb 2024 | 4,6780 | 4,6790 | 4,6780 | 4,6790 | 4,6790 | 17 |
| 05 feb 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,6990 | 4,6990 | 4,6990 | 1.056 |
| 01 feb 2024 | 4,6710 | 4,6710 | 4,6610 | 4,6610 | 4,6610 | 2 |
| 31 gen 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 305 |
| 30 gen 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 10 |
| 29 gen 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 26 gen 2024 | 4,6580 | 4,6580 | 4,6540 | 4,6540 | 4,6540 | 11 |
| 25 gen 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 10 |
| 24 gen 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 1 |
| 23 gen 2024 | 4,7250 | 4,7850 | 4,7250 | 4,7850 | 4,7850 | 22 |
| 22 gen 2024 | 4,7000 | 4,7170 | 4,7000 | 4,7170 | 4,7170 | 103 |
| 19 gen 2024 | 4,7500 | 4,7580 | 4,7300 | 4,7580 | 4,7580 | 25 |
| 18 gen 2024 | 4,7640 | 4,7890 | 4,7600 | 4,7890 | 4,7890 | 65 |
| 17 gen 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 160 |
| 16 gen 2024 | 4,7400 | 4,7400 | 4,7230 | 4,7230 | 4,7230 | 141 |
| 12 gen 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | - |
| 11 gen 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 10 |
| 10 gen 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 1 |
| 09 gen 2024 | 4,8000 | 4,8000 | 4,7350 | 4,7350 | 4,7350 | 17 |
| 08 gen 2024 | 4,7000 | 4,7520 | 4,7000 | 4,7520 | 4,7520 | 2 |
| 05 gen 2024 | 4,7250 | 4,7270 | 4,7250 | 4,7270 | 4,7270 | 10 |
| 04 gen 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 03 gen 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 02 gen 2024 | 4,7130 | 4,7200 | 4,7130 | 4,7130 | 4,7130 | 1 |
| 29 dic 2023 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 410 |
| 28 dic 2023 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 20 |
| 27 dic 2023 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 60 |
| *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.