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
61.354,97 +1.363,10 (+2,27%)
Natural Gas Apr 25 (NGJ25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:32PM 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 | 3,0440 | 3,0880 | 3,0440 | 3,0610 | 3,0610 | 9.446 |
| 16 mag 2024 | 3,0110 | 3,0570 | 3,0080 | 3,0430 | 3,0430 | 17.874 |
| 15 mag 2024 | 2,9710 | 3,0110 | 2,9630 | 3,0070 | 3,0070 | 17.874 |
| 14 mag 2024 | 2,9540 | 2,9830 | 2,9320 | 2,9490 | 2,9490 | 11.641 |
| 13 mag 2024 | 2,9200 | 2,9610 | 2,9000 | 2,9590 | 2,9590 | 11.292 |
| 10 mag 2024 | 2,9230 | 2,9430 | 2,9050 | 2,9210 | 2,9210 | 9.355 |
| 09 mag 2024 | 2,9640 | 2,9800 | 2,9190 | 2,9260 | 2,9260 | 20.146 |
| 08 mag 2024 | 3,0150 | 3,0470 | 2,9740 | 2,9830 | 2,9830 | 11.374 |
| 07 mag 2024 | 3,0270 | 3,0470 | 3,0010 | 3,0180 | 3,0180 | 10.735 |
| 06 mag 2024 | 3,0400 | 3,0730 | 3,0040 | 3,0370 | 3,0370 | 11.687 |
| 03 mag 2024 | 2,9990 | 3,0380 | 2,9950 | 3,0320 | 3,0320 | 6.285 |
| 02 mag 2024 | 3,0100 | 3,0230 | 2,9800 | 3,0160 | 3,0160 | 7.386 |
| 01 mag 2024 | 3,0300 | 3,0320 | 2,9870 | 3,0030 | 3,0030 | 7.146 |
| 30 apr 2024 | 3,0700 | 3,0750 | 3,0180 | 3,0350 | 3,0350 | 8.284 |
| 29 apr 2024 | 3,0540 | 3,0990 | 3,0390 | 3,0640 | 3,0640 | 6.833 |
| 26 apr 2024 | 3,0750 | 3,0910 | 3,0340 | 3,0380 | 3,0380 | 4.739 |
| 25 apr 2024 | 3,0630 | 3,0810 | 3,0550 | 3,0680 | 3,0680 | 7.864 |
| 24 apr 2024 | 3,1040 | 3,1330 | 3,0580 | 3,0690 | 3,0690 | 6.671 |
| 23 apr 2024 | 3,0410 | 3,1120 | 3,0400 | 3,0840 | 3,0840 | 8.540 |
| 22 apr 2024 | 3,0030 | 3,0530 | 3,0030 | 3,0460 | 3,0460 | 3.899 |
| 19 apr 2024 | 3,0330 | 3,0550 | 3,0210 | 3,0220 | 3,0220 | 4.944 |
| 18 apr 2024 | 3,0180 | 3,0390 | 3,0090 | 3,0290 | 3,0290 | 8.499 |
| 17 apr 2024 | 3,0230 | 3,0290 | 2,9970 | 3,0190 | 3,0190 | 7.198 |
| 16 apr 2024 | 3,0100 | 3,0680 | 2,9910 | 3,0530 | 3,0530 | 14.811 |
| 15 apr 2024 | 3,0700 | 3,0700 | 3,0090 | 3,0210 | 3,0210 | 13.175 |
| 12 apr 2024 | 3,0350 | 3,0830 | 3,0340 | 3,0640 | 3,0640 | 8.913 |
| 11 apr 2024 | 3,0200 | 3,0490 | 3,0040 | 3,0400 | 3,0400 | 11.699 |
| 10 apr 2024 | 3,0150 | 3,0380 | 3,0030 | 3,0210 | 3,0210 | 8.364 |
| 09 apr 2024 | 3,0030 | 3,0400 | 2,9870 | 3,0030 | 3,0030 | 6.249 |
| 08 apr 2024 | 2,9540 | 3,0050 | 2,9540 | 2,9940 | 2,9940 | 3.732 |
| 05 apr 2024 | 2,9450 | 2,9920 | 2,9430 | 2,9680 | 2,9680 | 8.707 |
| 04 apr 2024 | 2,9950 | 3,0070 | 2,9520 | 2,9570 | 2,9570 | 6.875 |
| 03 apr 2024 | 3,0280 | 3,0440 | 2,9900 | 3,0010 | 3,0010 | 9.901 |
| 02 apr 2024 | 3,0440 | 3,0610 | 3,0110 | 3,0390 | 3,0390 | 13.657 |
| 01 apr 2024 | 3,0070 | 3,0550 | 2,9800 | 3,0540 | 3,0540 | 5.475 |
| 28 mar 2024 | 2,9670 | 3,0170 | 2,9550 | 3,0080 | 3,0080 | 6.032 |
| 27 mar 2024 | 2,9960 | 2,9960 | 2,9440 | 2,9600 | 2,9600 | 8.976 |
| 26 mar 2024 | 2,9780 | 3,0220 | 2,9740 | 2,9950 | 2,9950 | 6.966 |
| 25 mar 2024 | 2,9610 | 2,9800 | 2,9390 | 2,9740 | 2,9740 | 3.199 |
| 22 mar 2024 | 2,9660 | 2,9750 | 2,9490 | 2,9660 | 2,9660 | 4.905 |
| 21 mar 2024 | 2,9820 | 2,9910 | 2,9620 | 2,9800 | 2,9800 | 5.781 |
| 20 mar 2024 | 3,0500 | 3,0510 | 3,0010 | 3,0140 | 3,0140 | 2.901 |
| 19 mar 2024 | 3,0340 | 3,0630 | 3,0110 | 3,0530 | 3,0530 | 4.805 |
| 18 mar 2024 | 3,0150 | 3,0420 | 2,9940 | 3,0420 | 3,0420 | 4.869 |
| 15 mar 2024 | 3,0440 | 3,0480 | 2,9900 | 2,9900 | 2,9900 | 3.562 |
| 14 mar 2024 | 3,0100 | 3,0430 | 2,9940 | 3,0400 | 3,0400 | 5.433 |
| 13 mar 2024 | 2,9960 | 3,0120 | 2,9510 | 3,0000 | 3,0000 | 4.994 |
| 12 mar 2024 | 2,9790 | 3,0240 | 2,9740 | 2,9870 | 2,9870 | 7.395 |
| 11 mar 2024 | 3,0410 | 3,0410 | 2,9890 | 3,0030 | 3,0030 | 7.215 |
| 08 mar 2024 | 3,0340 | 3,0570 | 3,0230 | 3,0390 | 3,0390 | 4.562 |
| 07 mar 2024 | 3,0480 | 3,0740 | 3,0220 | 3,0440 | 3,0440 | 9.163 |
| 06 mar 2024 | 3,0680 | 3,1000 | 3,0620 | 3,0710 | 3,0710 | 6.015 |
| 05 mar 2024 | 3,0600 | 3,0940 | 3,0470 | 3,0800 | 3,0800 | 6.401 |
| 04 mar 2024 | 3,0130 | 3,0880 | 3,0130 | 3,0740 | 3,0740 | 11.859 |
| 01 mar 2024 | 3,0230 | 3,0330 | 2,9930 | 3,0150 | 3,0150 | 4.056 |
| 29 feb 2024 | 3,0110 | 3,0330 | 2,9980 | 3,0300 | 3,0300 | 7.069 |
| 28 feb 2024 | 2,9780 | 3,0350 | 2,9780 | 3,0230 | 3,0230 | 6.488 |
| 27 feb 2024 | 2,9590 | 3,0090 | 2,9350 | 2,9950 | 2,9950 | 6.919 |
| 26 feb 2024 | 2,9500 | 2,9610 | 2,9190 | 2,9530 | 2,9530 | 5.691 |
| 23 feb 2024 | 2,9400 | 2,9450 | 2,8950 | 2,9010 | 2,9010 | 7.381 |
| 22 feb 2024 | 2,9260 | 2,9650 | 2,8920 | 2,9580 | 2,9580 | 8.648 |
| 21 feb 2024 | 2,9450 | 2,9510 | 2,8970 | 2,9200 | 2,9200 | 12.341 |
| 20 feb 2024 | 2,7700 | 2,9300 | 2,7640 | 2,8060 | 2,8060 | 9.150 |
| 16 feb 2024 | 2,8090 | 2,8180 | 2,7650 | 2,8120 | 2,8120 | 6.908 |
| 15 feb 2024 | 2,8500 | 2,8780 | 2,7870 | 2,8190 | 2,8190 | 10.033 |
| 14 feb 2024 | 2,9580 | 2,9600 | 2,8380 | 2,8540 | 2,8540 | 7.389 |
| 13 feb 2024 | 2,9800 | 3,0050 | 2,9430 | 2,9580 | 2,9580 | 6.105 |
| 12 feb 2024 | 2,9690 | 2,9960 | 2,9590 | 2,9820 | 2,9820 | 4.082 |
| 09 feb 2024 | 2,9590 | 2,9900 | 2,9350 | 2,9880 | 2,9880 | 4.819 |
| 08 feb 2024 | 2,9410 | 2,9780 | 2,9320 | 2,9700 | 2,9700 | 10.545 |
| 07 feb 2024 | 2,9560 | 2,9730 | 2,9300 | 2,9530 | 2,9530 | 6.656 |
| 06 feb 2024 | 2,9760 | 2,9860 | 2,9460 | 2,9600 | 2,9600 | 7.325 |
| 05 feb 2024 | 2,9910 | 3,0200 | 2,9650 | 2,9920 | 2,9920 | 4.386 |
| 02 feb 2024 | 2,9940 | 3,0310 | 2,9760 | 2,9990 | 2,9990 | 5.154 |
| 01 feb 2024 | 3,0210 | 3,0210 | 2,9680 | 2,9850 | 2,9850 | 6.757 |
| 31 gen 2024 | 2,9900 | 3,0320 | 2,9590 | 2,9900 | 2,9900 | 4.589 |
| 30 gen 2024 | 2,9710 | 3,0210 | 2,9510 | 3,0120 | 3,0120 | 6.475 |
| 29 gen 2024 | 3,0890 | 3,0900 | 2,9570 | 2,9790 | 2,9790 | 11.762 |
| 26 gen 2024 | 3,0800 | 3,0960 | 3,0240 | 3,0910 | 3,0910 | 5.608 |
| 25 gen 2024 | 3,1290 | 3,1580 | 3,0340 | 3,0700 | 3,0700 | 6.222 |
| 24 gen 2024 | 3,1080 | 3,1310 | 3,0810 | 3,1250 | 3,1250 | 5.050 |
| 23 gen 2024 | 3,0280 | 3,1080 | 3,0090 | 3,0890 | 3,0890 | 6.663 |
| 22 gen 2024 | 3,0210 | 3,0550 | 3,0080 | 3,0220 | 3,0220 | 7.564 |
| 19 gen 2024 | 3,1640 | 3,1640 | 3,0380 | 3,0840 | 3,0840 | 6.186 |
| 18 gen 2024 | 3,1840 | 3,1970 | 3,1410 | 3,1690 | 3,1690 | 4.007 |
| 17 gen 2024 | 3,1410 | 3,2030 | 3,1300 | 3,2000 | 3,2000 | 3.541 |
| 16 gen 2024 | 3,1770 | 3,1950 | 3,1300 | 3,1580 | 3,1580 | 6.039 |
| 12 gen 2024 | 3,2380 | 3,2530 | 3,1990 | 3,2310 | 3,2310 | 5.267 |
| 11 gen 2024 | 3,1900 | 3,2980 | 3,1670 | 3,2260 | 3,2260 | 7.089 |
| 10 gen 2024 | 3,2690 | 3,2690 | 3,1830 | 3,2040 | 3,2040 | 8.083 |
| 09 gen 2024 | 3,2310 | 3,2960 | 3,2040 | 3,2620 | 3,2620 | 6.246 |
| 08 gen 2024 | 3,2320 | 3,2390 | 3,1710 | 3,2260 | 3,2260 | 6.677 |
| 05 gen 2024 | 3,2060 | 3,2550 | 3,1770 | 3,2490 | 3,2490 | 4.478 |
| 04 gen 2024 | 3,1920 | 3,2200 | 3,1530 | 3,2050 | 3,2050 | 7.695 |
| 03 gen 2024 | 3,1540 | 3,1850 | 3,1320 | 3,1640 | 3,1640 | 4.768 |
| 02 gen 2024 | 3,1450 | 3,1600 | 3,1220 | 3,1510 | 3,1510 | 4.075 |
| 29 dic 2023 | 3,0970 | 3,1440 | 3,0970 | 3,1090 | 3,1090 | 3.844 |
| 28 dic 2023 | 3,0530 | 3,1300 | 3,0440 | 3,1140 | 3,1140 | 1.527 |
| 27 dic 2023 | 3,0820 | 3,1060 | 3,0470 | 3,0530 | 3,0530 | 1.957 |
| 26 dic 2023 | 3,0200 | 3,0600 | 3,0150 | 3,0350 | 3,0350 | 1.380 |
| *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.