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
61.449,07 +1.482,10 (+2,47%)
Natural Gas Feb 26 (NGG26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:28PM 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 | 4,3320 | 4,3440 | 4,3180 | 4,3280 | 4,3280 | 690 |
| 16 mag 2024 | 4,3080 | 4,3310 | 4,3080 | 4,3310 | 4,3310 | 664 |
| 15 mag 2024 | 4,2760 | 4,3080 | 4,2760 | 4,3050 | 4,3050 | 664 |
| 14 mag 2024 | 4,2280 | 4,2640 | 4,2280 | 4,2640 | 4,2640 | 154 |
| 13 mag 2024 | 4,2180 | 4,2500 | 4,2140 | 4,2350 | 4,2350 | 194 |
| 10 mag 2024 | 4,2250 | 4,2260 | 4,2100 | 4,2260 | 4,2260 | 150 |
| 09 mag 2024 | 4,2490 | 4,2490 | 4,2050 | 4,2070 | 4,2070 | 394 |
| 08 mag 2024 | 4,3300 | 4,3300 | 4,2550 | 4,2650 | 4,2650 | 944 |
| 07 mag 2024 | 4,3500 | 4,3630 | 4,3120 | 4,3300 | 4,3300 | 263 |
| 06 mag 2024 | 4,3560 | 4,3700 | 4,3500 | 4,3570 | 4,3570 | 437 |
| 03 mag 2024 | 4,3640 | 4,3670 | 4,3410 | 4,3520 | 4,3520 | 156 |
| 02 mag 2024 | 4,3640 | 4,3740 | 4,3430 | 4,3650 | 4,3650 | 134 |
| 01 mag 2024 | 4,3600 | 4,3860 | 4,3580 | 4,3730 | 4,3730 | 161 |
| 30 apr 2024 | 4,4060 | 4,4070 | 4,3740 | 4,3900 | 4,3900 | 483 |
| 29 apr 2024 | 4,4060 | 4,4200 | 4,3880 | 4,4030 | 4,4030 | 733 |
| 26 apr 2024 | 4,3660 | 4,4000 | 4,3640 | 4,3910 | 4,3910 | 476 |
| 25 apr 2024 | 4,3740 | 4,3850 | 4,3620 | 4,3680 | 4,3680 | 92 |
| 24 apr 2024 | 4,3930 | 4,3930 | 4,3690 | 4,3800 | 4,3800 | 154 |
| 23 apr 2024 | 4,3600 | 4,3930 | 4,3550 | 4,3710 | 4,3710 | 137 |
| 22 apr 2024 | 4,3610 | 4,3660 | 4,3580 | 4,3640 | 4,3640 | 85 |
| 19 apr 2024 | 4,3540 | 4,3560 | 4,3390 | 4,3450 | 4,3450 | 137 |
| 18 apr 2024 | 4,3480 | 4,3570 | 4,3350 | 4,3540 | 4,3540 | 72 |
| 17 apr 2024 | 4,3550 | 4,3570 | 4,3400 | 4,3440 | 4,3440 | 332 |
| 16 apr 2024 | 4,3850 | 4,3920 | 4,3600 | 4,3850 | 4,3850 | 254 |
| 15 apr 2024 | 4,3600 | 4,3820 | 4,3560 | 4,3800 | 4,3800 | 773 |
| 12 apr 2024 | 4,3820 | 4,3900 | 4,3580 | 4,3850 | 4,3850 | 726 |
| 11 apr 2024 | 4,2980 | 4,3500 | 4,2980 | 4,3330 | 4,3330 | 451 |
| 10 apr 2024 | 4,2780 | 4,3010 | 4,2780 | 4,2900 | 4,2900 | 128 |
| 09 apr 2024 | 4,2680 | 4,2900 | 4,2620 | 4,2780 | 4,2780 | 164 |
| 08 apr 2024 | 4,2540 | 4,2630 | 4,2540 | 4,2630 | 4,2630 | 45 |
| 05 apr 2024 | 4,2430 | 4,2610 | 4,2350 | 4,2450 | 4,2450 | 155 |
| 04 apr 2024 | 4,2390 | 4,2490 | 4,2340 | 4,2400 | 4,2400 | 95 |
| 03 apr 2024 | 4,2590 | 4,2850 | 4,2500 | 4,2620 | 4,2620 | 174 |
| 02 apr 2024 | 4,2400 | 4,2730 | 4,2400 | 4,2720 | 4,2720 | 351 |
| 01 apr 2024 | 4,2390 | 4,2560 | 4,2220 | 4,2560 | 4,2560 | 122 |
| 28 mar 2024 | 4,2040 | 4,2260 | 4,2040 | 4,2260 | 4,2260 | 188 |
| 27 mar 2024 | 4,2020 | 4,2030 | 4,1920 | 4,1970 | 4,1970 | 65 |
| 26 mar 2024 | 4,1980 | 4,2190 | 4,1760 | 4,2070 | 4,2070 | 254 |
| 25 mar 2024 | 4,1510 | 4,1720 | 4,1500 | 4,1700 | 4,1700 | 54 |
| 22 mar 2024 | 4,2000 | 4,2020 | 4,1660 | 4,1730 | 4,1730 | 57 |
| 21 mar 2024 | 4,1850 | 4,1900 | 4,1780 | 4,1890 | 4,1890 | 156 |
| 20 mar 2024 | 4,2290 | 4,2290 | 4,1850 | 4,2080 | 4,2080 | 110 |
| 19 mar 2024 | 4,2530 | 4,2720 | 4,2160 | 4,2410 | 4,2410 | 97 |
| 18 mar 2024 | 4,2300 | 4,2470 | 4,2200 | 4,2470 | 4,2470 | 52 |
| 15 mar 2024 | 4,2180 | 4,2230 | 4,1890 | 4,1930 | 4,1930 | 93 |
| 14 mar 2024 | 4,2260 | 4,2310 | 4,2260 | 4,2310 | 4,2310 | 286 |
| 13 mar 2024 | 4,2140 | 4,2150 | 4,2050 | 4,2130 | 4,2130 | 119 |
| 12 mar 2024 | 4,2270 | 4,2270 | 4,1880 | 4,2080 | 4,2080 | 142 |
| 11 mar 2024 | 4,2140 | 4,2230 | 4,2050 | 4,2210 | 4,2210 | 302 |
| 08 mar 2024 | 4,2430 | 4,2510 | 4,2340 | 4,2340 | 4,2340 | 95 |
| 07 mar 2024 | 4,2510 | 4,2510 | 4,2390 | 4,2440 | 4,2440 | 268 |
| 06 mar 2024 | 4,2680 | 4,2850 | 4,2490 | 4,2570 | 4,2570 | 201 |
| 05 mar 2024 | 4,2600 | 4,2980 | 4,2410 | 4,2750 | 4,2750 | 301 |
| 04 mar 2024 | 4,2640 | 4,2690 | 4,2640 | 4,2690 | 4,2690 | 110 |
| 01 mar 2024 | 4,2250 | 4,2420 | 4,2160 | 4,2360 | 4,2360 | 180 |
| 29 feb 2024 | 4,2470 | 4,2510 | 4,2280 | 4,2370 | 4,2370 | 164 |
| 28 feb 2024 | 4,2470 | 4,2620 | 4,2320 | 4,2530 | 4,2530 | 99 |
| 27 feb 2024 | 4,2070 | 4,2670 | 4,2040 | 4,2360 | 4,2360 | 136 |
| 26 feb 2024 | 4,2300 | 4,2300 | 4,2090 | 4,2090 | 4,2090 | 146 |
| 23 feb 2024 | 4,2000 | 4,2200 | 4,1920 | 4,1920 | 4,1920 | 35 |
| 22 feb 2024 | 4,2100 | 4,2370 | 4,1900 | 4,2370 | 4,2370 | 137 |
| 21 feb 2024 | 4,2220 | 4,2300 | 4,1940 | 4,2070 | 4,2070 | 485 |
| 20 feb 2024 | 4,1000 | 4,1500 | 4,0940 | 4,1450 | 4,1450 | 228 |
| 16 feb 2024 | 4,1220 | 4,1220 | 4,1150 | 4,1150 | 4,1150 | 34 |
| 15 feb 2024 | 4,1950 | 4,1950 | 4,1400 | 4,1530 | 4,1530 | 565 |
| 14 feb 2024 | 4,2070 | 4,2070 | 4,1980 | 4,1980 | 4,1980 | 295 |
| 13 feb 2024 | 4,2970 | 4,2970 | 4,2630 | 4,2770 | 4,2770 | 246 |
| 12 feb 2024 | 4,2700 | 4,2730 | 4,2650 | 4,2730 | 4,2730 | 171 |
| 09 feb 2024 | 4,2430 | 4,2650 | 4,2390 | 4,2650 | 4,2650 | 754 |
| 08 feb 2024 | 4,2570 | 4,2650 | 4,2450 | 4,2550 | 4,2550 | 163 |
| 07 feb 2024 | 4,2600 | 4,2610 | 4,2600 | 4,2610 | 4,2610 | 96 |
| 06 feb 2024 | 4,2660 | 4,2720 | 4,2550 | 4,2650 | 4,2650 | 172 |
| 05 feb 2024 | 4,2590 | 4,2680 | 4,2550 | 4,2680 | 4,2680 | 26 |
| 02 feb 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2700 | 4,2700 | 177 |
| 01 feb 2024 | 4,2480 | 4,2520 | 4,2480 | 4,2520 | 4,2520 | 208 |
| 31 gen 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 121 |
| 30 gen 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 180 |
| 29 gen 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 13 |
| 26 gen 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 365 |
| 25 gen 2024 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | 56 |
| 24 gen 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 500 |
| 23 gen 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 441 |
| 22 gen 2024 | 4,3000 | 4,3000 | 4,2810 | 4,2810 | 4,2810 | 134 |
| 19 gen 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 236 |
| 18 gen 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 29 |
| 17 gen 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 263 |
| 16 gen 2024 | 4,3690 | 4,3690 | 4,3600 | 4,3690 | 4,3690 | 1.041 |
| 12 gen 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 71 |
| 11 gen 2024 | 4,4180 | 4,4180 | 4,4160 | 4,4160 | 4,4160 | 176 |
| 10 gen 2024 | 4,4200 | 4,4200 | 4,3900 | 4,4030 | 4,4030 | 340 |
| 09 gen 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 707 |
| 08 gen 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 466 |
| 05 gen 2024 | 4,3400 | 4,3800 | 4,3400 | 4,3800 | 4,3800 | 654 |
| 04 gen 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 1.205 |
| 03 gen 2024 | 4,3300 | 4,3300 | 4,2340 | 4,3240 | 4,3240 | 108 |
| 02 gen 2024 | 4,3040 | 4,3100 | 4,3040 | 4,3040 | 4,3040 | 7 |
| 29 dic 2023 | 4,2800 | 4,2850 | 4,2800 | 4,2850 | 4,2850 | 10 |
| 28 dic 2023 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 190 |
| 27 dic 2023 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 26 dic 2023 | 4,2100 | 4,2110 | 4,2100 | 4,2110 | 4,2110 | 3 |
| *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.