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
61.531,88 +1.433,25 (+2,38%)
Natural Gas Mar 29 (NGH29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:03PM 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 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 16 mag 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 15 mag 2024 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | - |
| 14 mag 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 13 mag 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 10 mag 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 09 mag 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 08 mag 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 07 mag 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 06 mag 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 03 mag 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 02 mag 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | - |
| 01 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 30 apr 2024 | 3,9700 | 3,9700 | 3,9620 | 3,9620 | 3,9620 | 1 |
| 29 apr 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
| 26 apr 2024 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | - |
| 25 apr 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 24 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 23 apr 2024 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | - |
| 22 apr 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | - |
| 19 apr 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | - |
| 18 apr 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 17 apr 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 16 apr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 15 apr 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
| 12 apr 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 11 apr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 10 apr 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 09 apr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 08 apr 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
| 05 apr 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 04 apr 2024 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 03 apr 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 02 apr 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | - |
| 01 apr 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 28 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 27 mar 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | - |
| 26 mar 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 25 mar 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | - |
| 22 mar 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 20 mar 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 19 mar 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 18 mar 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 15 mar 2024 | 3,7280 | 3,7470 | 3,7280 | 3,7280 | 3,7280 | 1 |
| 14 mar 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 13 mar 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 12 mar 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 11 mar 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 08 mar 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 07 mar 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 06 mar 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 05 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 04 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 01 mar 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 29 feb 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 28 feb 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 27 feb 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | - |
| 26 feb 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 23 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 22 feb 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 21 feb 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 20 feb 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 16 feb 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | - |
| 15 feb 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 14 feb 2024 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | - |
| 13 feb 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 12 feb 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
| 09 feb 2024 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | - |
| 08 feb 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 07 feb 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 06 feb 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 05 feb 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 02 feb 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 01 feb 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 31 gen 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 30 gen 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
| 29 gen 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 26 gen 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 25 gen 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 24 gen 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 23 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 22 gen 2024 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | - |
| 19 gen 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 18 gen 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 17 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 16 gen 2024 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | - |
| 12 gen 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 11 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 10 gen 2024 | 3,8970 | 3,8970 | 3,8970 | 3,8970 | 3,8970 | - |
| 09 gen 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 08 gen 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 05 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 04 gen 2024 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | - |
| 03 gen 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 02 gen 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 29 dic 2023 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 28 dic 2023 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 27 dic 2023 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 26 dic 2023 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| *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.