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
61.475,57 +1.338,48 (+2,23%)
Natural Gas Mar 28 (NGH28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM 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 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | 100 |
| 15 mag 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 100 |
| 14 mag 2024 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | 12 |
| 13 mag 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 15 |
| 10 mag 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 5 |
| 09 mag 2024 | 3,8420 | 3,8420 | 3,8210 | 3,8210 | 3,8210 | 7 |
| 08 mag 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 07 mag 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 06 mag 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 03 mag 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 02 mag 2024 | 4,0000 | 4,0000 | 3,9790 | 3,9790 | 3,9790 | 12 |
| 01 mag 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
| 30 apr 2024 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | - |
| 29 apr 2024 | 4,0150 | 4,0150 | 3,9860 | 3,9860 | 3,9860 | 26 |
| 26 apr 2024 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 1 |
| 25 apr 2024 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | 10 |
| 24 apr 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 1 |
| 23 apr 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 16 |
| 22 apr 2024 | 4,0080 | 4,0080 | 4,0080 | 4,0080 | 4,0080 | - |
| 19 apr 2024 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | - |
| 18 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 17 apr 2024 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | - |
| 16 apr 2024 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | - |
| 15 apr 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 105 |
| 12 apr 2024 | 3,9400 | 3,9710 | 3,9400 | 3,9710 | 3,9710 | 1 |
| 11 apr 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 10 apr 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 09 apr 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 08 apr 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 05 apr 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | - |
| 04 apr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 03 apr 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 52 |
| 02 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 25 |
| 01 apr 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 10 |
| 28 mar 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 14 |
| 27 mar 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 1 |
| 26 mar 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 25 mar 2024 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | - |
| 22 mar 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 21 mar 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 20 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 19 mar 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 10 |
| 18 mar 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 15 mar 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 1 |
| 14 mar 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 13 mar 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 12 mar 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 11 mar 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 75 |
| 08 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 50 |
| 07 mar 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
| 06 mar 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
| 05 mar 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
| 04 mar 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 01 mar 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 29 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1 |
| 28 feb 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 27 feb 2024 | 3,7160 | 3,7160 | 3,7050 | 3,7050 | 3,7050 | 1 |
| 26 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 23 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 22 feb 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 21 feb 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 20 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 16 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 14 feb 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 13 feb 2024 | 3,7150 | 3,7310 | 3,7150 | 3,7310 | 3,7310 | 1 |
| 12 feb 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 09 feb 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 20 |
| 08 feb 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 07 feb 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 06 feb 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 05 feb 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 02 feb 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 01 feb 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 15 |
| 31 gen 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 16 |
| 30 gen 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
| 29 gen 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 26 gen 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | - |
| 25 gen 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | - |
| 24 gen 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 23 gen 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 30 |
| 22 gen 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 19 gen 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 10 |
| 18 gen 2024 | 3,9390 | 3,9390 | 3,9390 | 3,9390 | 3,9390 | - |
| 17 gen 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
| 16 gen 2024 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | - |
| 12 gen 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | - |
| 11 gen 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 115 |
| 10 gen 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 09 gen 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 08 gen 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 05 gen 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
| 04 gen 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 03 gen 2024 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | - |
| 02 gen 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 29 dic 2023 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 235 |
| 28 dic 2023 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 5 |
| 27 dic 2023 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 26 dic 2023 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 22 dic 2023 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | - |
| *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.