Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.341,22 +1.308,50 (+2,18%)
Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:49AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 79 |
| 15 mag 2024 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 10 |
| 14 mag 2024 | 4,8180 | 4,8180 | 4,8180 | 4,8180 | 4,8180 | - |
| 13 mag 2024 | 4,8070 | 4,8070 | 4,8070 | 4,8070 | 4,8070 | 15 |
| 10 mag 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 5 |
| 09 mag 2024 | 4,7730 | 4,7730 | 4,7730 | 4,7730 | 4,7730 | 6 |
| 08 mag 2024 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | - |
| 07 mag 2024 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | - |
| 06 mag 2024 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | - |
| 03 mag 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | - |
| 02 mag 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 1 |
| 01 mag 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 30 apr 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | - |
| 29 apr 2024 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 3 |
| 26 apr 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 1 |
| 25 apr 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 65 |
| 24 apr 2024 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 1 |
| 23 apr 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | - |
| 22 apr 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 11 |
| 19 apr 2024 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 361 |
| 18 apr 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | - |
| 17 apr 2024 | 4,8770 | 4,9230 | 4,8770 | 4,8770 | 4,8770 | 1 |
| 16 apr 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | - |
| 15 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 12 apr 2024 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | - |
| 11 apr 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 15 |
| 10 apr 2024 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | - |
| 09 apr 2024 | 4,7050 | 4,7050 | 4,6680 | 4,6680 | 4,6680 | 1 |
| 08 apr 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | - |
| 05 apr 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
| 04 apr 2024 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | - |
| 03 apr 2024 | 4,6700 | 4,6850 | 4,6700 | 4,6850 | 4,6850 | 166 |
| 02 apr 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 25 |
| 01 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 10 |
| 28 mar 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 103 |
| 27 mar 2024 | 4,5920 | 4,5920 | 4,5920 | 4,5920 | 4,5920 | 1 |
| 26 mar 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 25 mar 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 22 mar 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 21 mar 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 20 mar 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 19 mar 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 10 |
| 18 mar 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 15 mar 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 1 |
| 14 mar 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 13 mar 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
| 12 mar 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
| 11 mar 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 25 |
| 08 mar 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 60 |
| 07 mar 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 06 mar 2024 | 4,6600 | 4,6600 | 4,6400 | 4,6450 | 4,6450 | 3 |
| 05 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 04 mar 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 01 mar 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 29 feb 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 1 |
| 28 feb 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 30 |
| 27 feb 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 26 feb 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 23 feb 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 11 |
| 22 feb 2024 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | 61 |
| 21 feb 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 29 |
| 20 feb 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 16 feb 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 35 |
| 15 feb 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 14 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 13 feb 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | - |
| 12 feb 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 115 |
| 09 feb 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 08 feb 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 07 feb 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 06 feb 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 215 |
| 05 feb 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 02 feb 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 01 feb 2024 | 4,6220 | 4,6310 | 4,6220 | 4,6310 | 4,6310 | 1.351 |
| 31 gen 2024 | 4,6050 | 4,6140 | 4,6050 | 4,6140 | 4,6140 | 156 |
| 30 gen 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 50 |
| 29 gen 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 26 gen 2024 | 4,5830 | 4,5840 | 4,5830 | 4,5840 | 4,5840 | 1 |
| 25 gen 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 24 gen 2024 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | - |
| 23 gen 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | - |
| 22 gen 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 19 gen 2024 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | - |
| 18 gen 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
| 17 gen 2024 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | - |
| 16 gen 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 10 |
| 12 gen 2024 | 4,6920 | 4,7160 | 4,6920 | 4,7160 | 4,7160 | 30 |
| 11 gen 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 115 |
| 10 gen 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 09 gen 2024 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | - |
| 08 gen 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 05 gen 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 04 gen 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 110 |
| 03 gen 2024 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | - |
| 02 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 29 dic 2023 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 400 |
| 28 dic 2023 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 5 |
| 27 dic 2023 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 26 dic 2023 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 22 dic 2023 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| *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.