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
61.398,54 +1.296,34 (+2,16%)
Natural Gas Feb 28 (NGG28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM 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 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 10 |
| 15 mag 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 10 |
| 14 mag 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 13 mag 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 10 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 09 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 6 |
| 08 mag 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 07 mag 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 06 mag 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 03 mag 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 02 mag 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | - |
| 01 mag 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | - |
| 30 apr 2024 | 4,7540 | 4,7540 | 4,7220 | 4,7220 | 4,7220 | 1 |
| 29 apr 2024 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 2 |
| 26 apr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 1 |
| 25 apr 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 23 |
| 24 apr 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 1 |
| 23 apr 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | - |
| 22 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 19 apr 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | - |
| 18 apr 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 17 apr 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 16 apr 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
| 15 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 12 apr 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 11 apr 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 10 apr 2024 | 4,5050 | 4,5050 | 4,5030 | 4,5050 | 4,5050 | 1 |
| 09 apr 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 08 apr 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 05 apr 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
| 04 apr 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 03 apr 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 02 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 01 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 28 mar 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
| 27 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 1 |
| 26 mar 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
| 25 mar 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 22 mar 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 21 mar 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 20 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 19 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 18 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 15 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 1 |
| 14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 13 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 12 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 11 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 08 mar 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
| 07 mar 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | - |
| 06 mar 2024 | 4,4500 | 4,4500 | 4,4450 | 4,4450 | 4,4450 | 1 |
| 05 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 04 mar 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 01 mar 2024 | 4,4200 | 4,4240 | 4,4200 | 4,4240 | 4,4240 | 1 |
| 29 feb 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 1 |
| 28 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 30 |
| 27 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 26 feb 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
| 23 feb 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
| 22 feb 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
| 21 feb 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 20 feb 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 16 feb 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 15 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 14 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 13 feb 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 12 feb 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 09 feb 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 08 feb 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
| 07 feb 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 06 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 05 feb 2024 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | - |
| 02 feb 2024 | 4,4500 | 4,4500 | 4,4390 | 4,4390 | 4,4390 | 1 |
| 01 feb 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 31 gen 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
| 30 gen 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
| 29 gen 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 26 gen 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
| 25 gen 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
| 24 gen 2024 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | - |
| 23 gen 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 22 gen 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 19 gen 2024 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | - |
| 18 gen 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
| 17 gen 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 16 gen 2024 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | 4,5130 | - |
| 12 gen 2024 | 4,5350 | 4,5350 | 4,5310 | 4,5310 | 4,5310 | 30 |
| 11 gen 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 10 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 gen 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 08 gen 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 05 gen 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 04 gen 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 03 gen 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
| 02 gen 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 29 dic 2023 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
| 28 dic 2023 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 27 dic 2023 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 26 dic 2023 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 22 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.