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
61.533,91 +1.422,79 (+2,37%)
Natural Gas Feb 27 (NGG27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:36PM 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 | 4,7070 | 4,7070 | 4,7070 | 4,7070 | 4,7070 | 5 |
| 16 mag 2024 | 4,6600 | 4,6720 | 4,6600 | 4,6720 | 4,6720 | 5 |
| 15 mag 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 14 mag 2024 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 1 |
| 13 mag 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 20 |
| 10 mag 2024 | 4,5870 | 4,5950 | 4,5810 | 4,5950 | 4,5950 | 3 |
| 09 mag 2024 | 4,5960 | 4,5960 | 4,5700 | 4,5780 | 4,5780 | 35 |
| 08 mag 2024 | 4,6400 | 4,6400 | 4,6200 | 4,6220 | 4,6220 | 90 |
| 07 mag 2024 | 4,7050 | 4,7050 | 4,6660 | 4,6660 | 4,6660 | 7 |
| 06 mag 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 490 |
| 03 mag 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 02 mag 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 20 |
| 01 mag 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
| 30 apr 2024 | 4,7760 | 4,7870 | 4,7760 | 4,7870 | 4,7870 | 256 |
| 29 apr 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 41 |
| 26 apr 2024 | 4,7320 | 4,7320 | 4,7320 | 4,7320 | 4,7320 | 2 |
| 25 apr 2024 | 4,7220 | 4,7220 | 4,7220 | 4,7220 | 4,7220 | - |
| 24 apr 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | - |
| 23 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 264 |
| 22 apr 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 19 apr 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
| 18 apr 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | - |
| 17 apr 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 16 |
| 16 apr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 15 apr 2024 | 4,7030 | 4,7030 | 4,7030 | 4,7030 | 4,7030 | - |
| 12 apr 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 11 apr 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 120 |
| 10 apr 2024 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | 1 |
| 09 apr 2024 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | - |
| 08 apr 2024 | 4,4770 | 4,4810 | 4,4730 | 4,4810 | 4,4810 | 2 |
| 05 apr 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | - |
| 04 apr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 2 |
| 03 apr 2024 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 619 |
| 02 apr 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
| 01 apr 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 28 mar 2024 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | - |
| 27 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 20 |
| 26 mar 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | - |
| 25 mar 2024 | 4,4100 | 4,4100 | 4,3960 | 4,3960 | 4,3960 | 51 |
| 22 mar 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 75 |
| 21 mar 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 20 mar 2024 | 4,4500 | 4,4500 | 4,4330 | 4,4330 | 4,4330 | 2 |
| 19 mar 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 31 |
| 18 mar 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 15 mar 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 1 |
| 14 mar 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | - |
| 13 mar 2024 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | - |
| 12 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 11 mar 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 08 mar 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 12 |
| 07 mar 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4 |
| 06 mar 2024 | 4,4990 | 4,4990 | 4,4850 | 4,4990 | 4,4990 | 2 |
| 05 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 mar 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 01 mar 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 29 feb 2024 | 4,4830 | 4,4830 | 4,4770 | 4,4770 | 4,4770 | 3 |
| 28 feb 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 9 |
| 27 feb 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 26 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 23 feb 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
| 22 feb 2024 | 4,4710 | 4,4710 | 4,4710 | 4,4710 | 4,4710 | 80 |
| 21 feb 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 11 |
| 20 feb 2024 | 4,3950 | 4,3950 | 4,3880 | 4,3880 | 4,3880 | 1 |
| 16 feb 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 10 |
| 15 feb 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 5 |
| 14 feb 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 5 |
| 13 feb 2024 | 4,4860 | 4,4860 | 4,4740 | 4,4860 | 4,4860 | 26 |
| 12 feb 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 09 feb 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 10 |
| 08 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 07 feb 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 1 |
| 06 feb 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 05 feb 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | - |
| 02 feb 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 50 |
| 01 feb 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 31 gen 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 30 gen 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 10 |
| 29 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 26 gen 2024 | 4,4840 | 4,4840 | 4,4800 | 4,4800 | 4,4800 | 11 |
| 25 gen 2024 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 1 |
| 24 gen 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 51 |
| 23 gen 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 20 |
| 22 gen 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | - |
| 19 gen 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 20 |
| 18 gen 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 17 gen 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 69 |
| 16 gen 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 5 |
| 12 gen 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 11 gen 2024 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | 35 |
| 10 gen 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 1 |
| 09 gen 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 08 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 05 gen 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 04 gen 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 20 |
| 03 gen 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 02 gen 2024 | 4,5480 | 4,5550 | 4,5480 | 4,5480 | 4,5480 | 1 |
| 29 dic 2023 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 25 |
| 28 dic 2023 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
| 27 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 dic 2023 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| *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.