Italia markets closed
Dow Jones
39.842,14 -161,45 (-0,40%) Nasdaq
16.796,01 +110,04 (+0,66%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
63.257,62 +1.956,02 (+3,19%) CMC Crypto 200
1.424,28 +69,87 (+5,16%)
Natural Gas Feb 25 (NGG25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,7190 | 3,7500 | 3,7050 | 3,7490 | 3,7490 | 5.945 |
| 17 mag 2024 | 3,7090 | 3,7400 | 3,6840 | 3,6960 | 3,6960 | 7.853 |
| 16 mag 2024 | 3,6490 | 3,7110 | 3,6490 | 3,6880 | 3,6880 | 7.853 |
| 15 mag 2024 | 3,6290 | 3,6630 | 3,6060 | 3,6580 | 3,6580 | 10.285 |
| 14 mag 2024 | 3,5980 | 3,6340 | 3,5760 | 3,6030 | 3,6030 | 8.531 |
| 13 mag 2024 | 3,5300 | 3,6160 | 3,5250 | 3,6110 | 3,6110 | 7.444 |
| 10 mag 2024 | 3,5750 | 3,5870 | 3,5340 | 3,5480 | 3,5480 | 7.651 |
| 09 mag 2024 | 3,5980 | 3,6070 | 3,5560 | 3,5660 | 3,5660 | 11.709 |
| 08 mag 2024 | 3,6530 | 3,6950 | 3,6050 | 3,6120 | 3,6120 | 4.060 |
| 07 mag 2024 | 3,6400 | 3,6790 | 3,6340 | 3,6540 | 3,6540 | 3.483 |
| 06 mag 2024 | 3,6480 | 3,7100 | 3,6390 | 3,6660 | 3,6660 | 2.965 |
| 03 mag 2024 | 3,5960 | 3,6560 | 3,5940 | 3,6520 | 3,6520 | 4.151 |
| 02 mag 2024 | 3,5920 | 3,6250 | 3,5690 | 3,6180 | 3,6180 | 3.622 |
| 01 mag 2024 | 3,6190 | 3,6190 | 3,5730 | 3,5870 | 3,5870 | 2.870 |
| 30 apr 2024 | 3,6520 | 3,6570 | 3,6110 | 3,6230 | 3,6230 | 3.405 |
| 29 apr 2024 | 3,6220 | 3,6780 | 3,6150 | 3,6460 | 3,6460 | 3.237 |
| 26 apr 2024 | 3,6510 | 3,6600 | 3,6050 | 3,6090 | 3,6090 | 2.913 |
| 25 apr 2024 | 3,6180 | 3,6470 | 3,6130 | 3,6400 | 3,6400 | 2.762 |
| 24 apr 2024 | 3,6810 | 3,7010 | 3,6220 | 3,6280 | 3,6280 | 3.032 |
| 23 apr 2024 | 3,6180 | 3,6800 | 3,6100 | 3,6570 | 3,6570 | 3.048 |
| 22 apr 2024 | 3,5690 | 3,6190 | 3,5570 | 3,6160 | 3,6160 | 2.062 |
| 19 apr 2024 | 3,5870 | 3,6250 | 3,5780 | 3,5780 | 3,5780 | 2.820 |
| 18 apr 2024 | 3,5770 | 3,5920 | 3,5620 | 3,5880 | 3,5880 | 2.419 |
| 17 apr 2024 | 3,5510 | 3,5810 | 3,5390 | 3,5700 | 3,5700 | 3.431 |
| 16 apr 2024 | 3,5530 | 3,6180 | 3,5320 | 3,5960 | 3,5960 | 3.545 |
| 15 apr 2024 | 3,5910 | 3,6000 | 3,5460 | 3,5590 | 3,5590 | 1.998 |
| 12 apr 2024 | 3,6000 | 3,6360 | 3,5850 | 3,6090 | 3,6090 | 4.050 |
| 11 apr 2024 | 3,6060 | 3,6120 | 3,5750 | 3,5950 | 3,5950 | 6.764 |
| 10 apr 2024 | 3,6040 | 3,6280 | 3,5900 | 3,6080 | 3,6080 | 2.864 |
| 09 apr 2024 | 3,5870 | 3,6210 | 3,5670 | 3,5890 | 3,5890 | 5.539 |
| 08 apr 2024 | 3,5110 | 3,5820 | 3,5110 | 3,5750 | 3,5750 | 3.508 |
| 05 apr 2024 | 3,5050 | 3,5540 | 3,5010 | 3,5330 | 3,5330 | 3.435 |
| 04 apr 2024 | 3,5730 | 3,5730 | 3,5140 | 3,5230 | 3,5230 | 3.547 |
| 03 apr 2024 | 3,5910 | 3,6100 | 3,5660 | 3,5740 | 3,5740 | 3.014 |
| 02 apr 2024 | 3,6100 | 3,6220 | 3,5650 | 3,6070 | 3,6070 | 4.859 |
| 01 apr 2024 | 3,5270 | 3,6120 | 3,5270 | 3,6110 | 3,6110 | 2.097 |
| 28 mar 2024 | 3,5090 | 3,5580 | 3,4900 | 3,5510 | 3,5510 | 3.130 |
| 27 mar 2024 | 3,5290 | 3,5300 | 3,4780 | 3,4940 | 3,4940 | 2.466 |
| 26 mar 2024 | 3,5250 | 3,5680 | 3,5240 | 3,5380 | 3,5380 | 2.758 |
| 25 mar 2024 | 3,5150 | 3,5310 | 3,4910 | 3,5230 | 3,5230 | 2.154 |
| 22 mar 2024 | 3,5250 | 3,5410 | 3,5030 | 3,5190 | 3,5190 | 2.390 |
| 21 mar 2024 | 3,5510 | 3,5550 | 3,5240 | 3,5410 | 3,5410 | 3.817 |
| 20 mar 2024 | 3,6080 | 3,6140 | 3,5600 | 3,5750 | 3,5750 | 3.453 |
| 19 mar 2024 | 3,5970 | 3,6340 | 3,5790 | 3,6160 | 3,6160 | 3.247 |
| 18 mar 2024 | 3,5840 | 3,6080 | 3,5490 | 3,6050 | 3,6050 | 5.407 |
| 15 mar 2024 | 3,6130 | 3,6250 | 3,5450 | 3,5470 | 3,5470 | 4.363 |
| 14 mar 2024 | 3,5560 | 3,6170 | 3,5400 | 3,6130 | 3,6130 | 3.792 |
| 13 mar 2024 | 3,5450 | 3,5640 | 3,4900 | 3,5520 | 3,5520 | 3.530 |
| 12 mar 2024 | 3,5410 | 3,5640 | 3,5210 | 3,5340 | 3,5340 | 4.574 |
| 11 mar 2024 | 3,5860 | 3,5860 | 3,5310 | 3,5410 | 3,5410 | 2.376 |
| 08 mar 2024 | 3,5750 | 3,6010 | 3,5530 | 3,5740 | 3,5740 | 3.204 |
| 07 mar 2024 | 3,6200 | 3,6330 | 3,5600 | 3,5830 | 3,5830 | 4.573 |
| 06 mar 2024 | 3,6520 | 3,6820 | 3,6250 | 3,6390 | 3,6390 | 2.194 |
| 05 mar 2024 | 3,6440 | 3,6860 | 3,6270 | 3,6570 | 3,6570 | 2.776 |
| 04 mar 2024 | 3,6340 | 3,6810 | 3,6170 | 3,6580 | 3,6580 | 3.868 |
| 01 mar 2024 | 3,6100 | 3,6100 | 3,5680 | 3,5910 | 3,5910 | 2.433 |
| 29 feb 2024 | 3,5900 | 3,6170 | 3,5700 | 3,6140 | 3,6140 | 2.895 |
| 28 feb 2024 | 3,5580 | 3,6280 | 3,5580 | 3,6080 | 3,6080 | 3.214 |
| 27 feb 2024 | 3,5460 | 3,6040 | 3,5200 | 3,5820 | 3,5820 | 4.854 |
| 26 feb 2024 | 3,5380 | 3,5450 | 3,5040 | 3,5370 | 3,5370 | 3.652 |
| 23 feb 2024 | 3,5380 | 3,5480 | 3,4780 | 3,4850 | 3,4850 | 4.729 |
| 22 feb 2024 | 3,5320 | 3,5720 | 3,4870 | 3,5550 | 3,5550 | 4.232 |
| 21 feb 2024 | 3,5080 | 3,5470 | 3,4770 | 3,5240 | 3,5240 | 6.826 |
| 20 feb 2024 | 3,3600 | 3,5060 | 3,3470 | 3,3830 | 3,3830 | 4.283 |
| 16 feb 2024 | 3,3960 | 3,4070 | 3,3540 | 3,3990 | 3,3990 | 3.841 |
| 15 feb 2024 | 3,4300 | 3,4610 | 3,3770 | 3,3960 | 3,3960 | 4.566 |
| 14 feb 2024 | 3,5340 | 3,5380 | 3,4150 | 3,4330 | 3,4330 | 4.284 |
| 13 feb 2024 | 3,5630 | 3,5830 | 3,5180 | 3,5350 | 3,5350 | 5.102 |
| 12 feb 2024 | 3,5430 | 3,5970 | 3,5390 | 3,5670 | 3,5670 | 5.458 |
| 09 feb 2024 | 3,5330 | 3,5780 | 3,5060 | 3,5730 | 3,5730 | 5.834 |
| 08 feb 2024 | 3,5480 | 3,5720 | 3,5180 | 3,5570 | 3,5570 | 7.953 |
| 07 feb 2024 | 3,5500 | 3,5710 | 3,5280 | 3,5470 | 3,5470 | 5.966 |
| 06 feb 2024 | 3,5800 | 3,5940 | 3,5510 | 3,5600 | 3,5600 | 5.785 |
| 05 feb 2024 | 3,6320 | 3,6420 | 3,5810 | 3,6150 | 3,6150 | 4.800 |
| 02 feb 2024 | 3,6250 | 3,6570 | 3,5970 | 3,6380 | 3,6380 | 3.660 |
| 01 feb 2024 | 3,6570 | 3,6570 | 3,6020 | 3,6180 | 3,6180 | 3.384 |
| 31 gen 2024 | 3,6310 | 3,6750 | 3,6040 | 3,6310 | 3,6310 | 5.561 |
| 30 gen 2024 | 3,6200 | 3,6500 | 3,5810 | 3,6380 | 3,6380 | 4.345 |
| 29 gen 2024 | 3,7090 | 3,7250 | 3,5880 | 3,6160 | 3,6160 | 10.417 |
| 26 gen 2024 | 3,7350 | 3,7430 | 3,6770 | 3,7350 | 3,7350 | 6.258 |
| 25 gen 2024 | 3,7970 | 3,8190 | 3,6920 | 3,7280 | 3,7280 | 7.714 |
| 24 gen 2024 | 3,7330 | 3,7900 | 3,7160 | 3,7840 | 3,7840 | 4.141 |
| 23 gen 2024 | 3,6590 | 3,7520 | 3,6310 | 3,7260 | 3,7260 | 3.065 |
| 22 gen 2024 | 3,6770 | 3,7330 | 3,6500 | 3,6600 | 3,6600 | 6.307 |
| 19 gen 2024 | 3,8460 | 3,8570 | 3,7100 | 3,7590 | 3,7590 | 6.355 |
| 18 gen 2024 | 3,8820 | 3,8820 | 3,8300 | 3,8600 | 3,8600 | 3.639 |
| 17 gen 2024 | 3,8280 | 3,8940 | 3,8280 | 3,8890 | 3,8890 | 5.587 |
| 16 gen 2024 | 3,8550 | 3,8860 | 3,8200 | 3,8470 | 3,8470 | 6.058 |
| 12 gen 2024 | 3,8830 | 3,9450 | 3,8620 | 3,9380 | 3,9380 | 7.920 |
| 11 gen 2024 | 3,8510 | 3,9420 | 3,8120 | 3,8710 | 3,8710 | 4.302 |
| 10 gen 2024 | 3,8640 | 3,8860 | 3,8170 | 3,8540 | 3,8540 | 5.368 |
| 09 gen 2024 | 3,8180 | 3,9450 | 3,8180 | 3,9010 | 3,9010 | 7.314 |
| 08 gen 2024 | 3,8310 | 3,8380 | 3,7360 | 3,8360 | 3,8360 | 5.392 |
| 05 gen 2024 | 3,7960 | 3,8390 | 3,7460 | 3,8390 | 3,8390 | 3.050 |
| 04 gen 2024 | 3,7590 | 3,8090 | 3,7460 | 3,7930 | 3,7930 | 4.064 |
| 03 gen 2024 | 3,7320 | 3,7590 | 3,7100 | 3,7400 | 3,7400 | 3.247 |
| 02 gen 2024 | 3,7120 | 3,7480 | 3,7010 | 3,7260 | 3,7260 | 2.346 |
| 29 dic 2023 | 3,6770 | 3,7250 | 3,6700 | 3,6850 | 3,6850 | 1.694 |
| 28 dic 2023 | 3,6210 | 3,6940 | 3,6080 | 3,6850 | 3,6850 | 1.015 |
| 27 dic 2023 | 3,6610 | 3,6860 | 3,6240 | 3,6270 | 3,6270 | 1.147 |
| *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.