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
61.523,00 +1.410,00 (+2,35%)
Natural Gas Jan 30 (NGF30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM 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 |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | - |
| 16 mag 2024 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | - |
| 15 mag 2024 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | - |
| 14 mag 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | - |
| 13 mag 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | - |
| 10 mag 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | - |
| 09 mag 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 08 mag 2024 | 4,7380 | 4,7380 | 4,7380 | 4,7380 | 4,7380 | - |
| 07 mag 2024 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | - |
| 06 mag 2024 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | - |
| 03 mag 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
| 02 mag 2024 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | - |
| 01 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 30 apr 2024 | 4,8820 | 4,8820 | 4,8820 | 4,8820 | 4,8820 | - |
| 29 apr 2024 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | - |
| 26 apr 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | - |
| 25 apr 2024 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | - |
| 24 apr 2024 | 4,8000 | 4,8490 | 4,8000 | 4,8490 | 4,8490 | 121 |
| 23 apr 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 22 apr 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
| 19 apr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 18 apr 2024 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | - |
| 17 apr 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 30 |
| 16 apr 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 310 |
| 15 apr 2024 | 4,7350 | 4,8090 | 4,7350 | 4,8090 | 4,8090 | 30 |
| 12 apr 2024 | 4,7000 | 4,7510 | 4,7000 | 4,7510 | 4,7510 | 5 |
| 11 apr 2024 | 4,6700 | 4,6900 | 4,6700 | 4,6760 | 4,6760 | 130 |
| 10 apr 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 09 apr 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 08 apr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 05 apr 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 04 apr 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 03 apr 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 02 apr 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 01 apr 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 28 mar 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 27 mar 2024 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | - |
| 26 mar 2024 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | - |
| 25 mar 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 22 mar 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | - |
| 21 mar 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
| 20 mar 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 19 mar 2024 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | - |
| 18 mar 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 15 mar 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | - |
| 14 mar 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | - |
| 13 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 11 mar 2024 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | - |
| 08 mar 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | - |
| 07 mar 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | - |
| 06 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 05 mar 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 04 mar 2024 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | - |
| 01 mar 2024 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
| 29 feb 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 28 feb 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
| 27 feb 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | - |
| 26 feb 2024 | 4,5270 | 4,5270 | 4,5270 | 4,5270 | 4,5270 | - |
| 23 feb 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
| 22 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 21 feb 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
| 20 feb 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 16 feb 2024 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | 4,4560 | - |
| 15 feb 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
| 14 feb 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 13 feb 2024 | 4,5300 | 4,5720 | 4,5300 | 4,5720 | 4,5720 | 31 |
| 12 feb 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | - |
| 09 feb 2024 | 4,5340 | 4,5340 | 4,5340 | 4,5340 | 4,5340 | - |
| 08 feb 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 07 feb 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 06 feb 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 05 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 02 feb 2024 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | - |
| 01 feb 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | - |
| 31 gen 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 30 gen 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 29 gen 2024 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | - |
| 26 gen 2024 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | - |
| 25 gen 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 24 gen 2024 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | - |
| 23 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 22 gen 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 19 gen 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
| 18 gen 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | - |
| 17 gen 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 16 gen 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 12 gen 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 11 gen 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 10 gen 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | - |
| 09 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 gen 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 05 gen 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
| 04 gen 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 03 gen 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 02 gen 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 29 dic 2023 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | - |
| 28 dic 2023 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 27 dic 2023 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 26 dic 2023 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
| *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.