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
61.523,51 +1.503,97 (+2,51%)
Natural Gas Apr 26 (NGJ26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM 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 | 3,4640 | 3,4700 | 3,4390 | 3,4390 | 3,4390 | 1.081 |
| 16 mag 2024 | 3,4120 | 3,4480 | 3,4080 | 3,4340 | 3,4340 | 727 |
| 15 mag 2024 | 3,3960 | 3,4050 | 3,3940 | 3,4000 | 3,4000 | 727 |
| 14 mag 2024 | 3,3920 | 3,3970 | 3,3590 | 3,3730 | 3,3730 | 1.064 |
| 13 mag 2024 | 3,3480 | 3,3700 | 3,3480 | 3,3630 | 3,3630 | 582 |
| 10 mag 2024 | 3,3480 | 3,3480 | 3,3180 | 3,3400 | 3,3400 | 429 |
| 09 mag 2024 | 3,3230 | 3,3230 | 3,2950 | 3,3060 | 3,3060 | 1.319 |
| 08 mag 2024 | 3,3960 | 3,3960 | 3,3430 | 3,3480 | 3,3480 | 164 |
| 07 mag 2024 | 3,4540 | 3,4540 | 3,3840 | 3,3970 | 3,3970 | 842 |
| 06 mag 2024 | 3,4370 | 3,4500 | 3,4370 | 3,4370 | 3,4370 | 442 |
| 03 mag 2024 | 3,4570 | 3,4570 | 3,4330 | 3,4360 | 3,4360 | 369 |
| 02 mag 2024 | 3,4470 | 3,4660 | 3,4330 | 3,4560 | 3,4560 | 590 |
| 01 mag 2024 | 3,4590 | 3,4590 | 3,4510 | 3,4590 | 3,4590 | 215 |
| 30 apr 2024 | 3,4880 | 3,4880 | 3,4590 | 3,4700 | 3,4700 | 1.182 |
| 29 apr 2024 | 3,5020 | 3,5020 | 3,4670 | 3,4820 | 3,4820 | 377 |
| 26 apr 2024 | 3,4760 | 3,4760 | 3,4700 | 3,4730 | 3,4730 | 261 |
| 25 apr 2024 | 3,4620 | 3,4790 | 3,4580 | 3,4660 | 3,4660 | 784 |
| 24 apr 2024 | 3,4610 | 3,4790 | 3,4540 | 3,4780 | 3,4780 | 198 |
| 23 apr 2024 | 3,4640 | 3,4700 | 3,4450 | 3,4570 | 3,4570 | 218 |
| 22 apr 2024 | 3,4240 | 3,4460 | 3,4240 | 3,4450 | 3,4450 | 41 |
| 19 apr 2024 | 3,4370 | 3,4450 | 3,4180 | 3,4290 | 3,4290 | 200 |
| 18 apr 2024 | 3,4580 | 3,4580 | 3,4190 | 3,4390 | 3,4390 | 118 |
| 17 apr 2024 | 3,4390 | 3,4560 | 3,4390 | 3,4420 | 3,4420 | 488 |
| 16 apr 2024 | 3,4580 | 3,4720 | 3,4430 | 3,4720 | 3,4720 | 1.081 |
| 15 apr 2024 | 3,4180 | 3,4560 | 3,4180 | 3,4560 | 3,4560 | 623 |
| 12 apr 2024 | 3,3690 | 3,4350 | 3,3690 | 3,4350 | 3,4350 | 447 |
| 11 apr 2024 | 3,3380 | 3,3850 | 3,3380 | 3,3760 | 3,3760 | 274 |
| 10 apr 2024 | 3,3440 | 3,3480 | 3,3310 | 3,3370 | 3,3370 | 954 |
| 09 apr 2024 | 3,3650 | 3,3650 | 3,3250 | 3,3400 | 3,3400 | 689 |
| 08 apr 2024 | 3,3300 | 3,3420 | 3,3250 | 3,3420 | 3,3420 | 101 |
| 05 apr 2024 | 3,3140 | 3,3370 | 3,3140 | 3,3220 | 3,3220 | 423 |
| 04 apr 2024 | 3,3120 | 3,3260 | 3,3120 | 3,3260 | 3,3260 | 140 |
| 03 apr 2024 | 3,3660 | 3,3910 | 3,3300 | 3,3420 | 3,3420 | 316 |
| 02 apr 2024 | 3,3250 | 3,3650 | 3,3200 | 3,3490 | 3,3490 | 208 |
| 01 apr 2024 | 3,3310 | 3,3410 | 3,3200 | 3,3410 | 3,3410 | 98 |
| 28 mar 2024 | 3,3040 | 3,3150 | 3,3040 | 3,3150 | 3,3150 | 150 |
| 27 mar 2024 | 3,2900 | 3,2950 | 3,2900 | 3,2940 | 3,2940 | 85 |
| 26 mar 2024 | 3,2660 | 3,3040 | 3,2660 | 3,3040 | 3,3040 | 113 |
| 25 mar 2024 | 3,2730 | 3,2730 | 3,2650 | 3,2730 | 3,2730 | 11 |
| 22 mar 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 30 |
| 21 mar 2024 | 3,2940 | 3,3050 | 3,2940 | 3,2940 | 3,2940 | 98 |
| 20 mar 2024 | 3,3190 | 3,3190 | 3,3120 | 3,3120 | 3,3120 | 401 |
| 19 mar 2024 | 3,3430 | 3,3430 | 3,3280 | 3,3340 | 3,3340 | 344 |
| 18 mar 2024 | 3,2980 | 3,3320 | 3,2980 | 3,3320 | 3,3320 | 25 |
| 15 mar 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 1 |
| 14 mar 2024 | 3,2990 | 3,3110 | 3,2990 | 3,3110 | 3,3110 | 92 |
| 13 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 9 |
| 12 mar 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 27 |
| 11 mar 2024 | 3,3020 | 3,3020 | 3,2960 | 3,2960 | 3,2960 | 142 |
| 08 mar 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 23 |
| 07 mar 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 137 |
| 06 mar 2024 | 3,3200 | 3,3240 | 3,3200 | 3,3200 | 3,3200 | 492 |
| 05 mar 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 307 |
| 04 mar 2024 | 3,3220 | 3,3220 | 3,3150 | 3,3150 | 3,3150 | 1 |
| 01 mar 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 5 |
| 29 feb 2024 | 3,3120 | 3,3190 | 3,3080 | 3,3100 | 3,3100 | 241 |
| 28 feb 2024 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 124 |
| 27 feb 2024 | 3,3200 | 3,3200 | 3,2850 | 3,2920 | 3,2920 | 492 |
| 26 feb 2024 | 3,2630 | 3,2680 | 3,2630 | 3,2680 | 3,2680 | 2.644 |
| 23 feb 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 395 |
| 22 feb 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 58 |
| 21 feb 2024 | 3,2000 | 3,2440 | 3,2000 | 3,2360 | 3,2360 | 1.159 |
| 20 feb 2024 | 3,1470 | 3,2260 | 3,1470 | 3,1690 | 3,1690 | 34 |
| 16 feb 2024 | 3,1260 | 3,1380 | 3,1260 | 3,1380 | 3,1380 | 7 |
| 15 feb 2024 | 3,2200 | 3,2200 | 3,1550 | 3,1650 | 3,1650 | 94 |
| 14 feb 2024 | 3,2010 | 3,2100 | 3,2010 | 3,2100 | 3,2100 | 314 |
| 13 feb 2024 | 3,2750 | 3,2750 | 3,2720 | 3,2720 | 3,2720 | 318 |
| 12 feb 2024 | 3,2900 | 3,2900 | 3,2760 | 3,2780 | 3,2780 | 140 |
| 09 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 80 |
| 08 feb 2024 | 3,2650 | 3,2830 | 3,2470 | 3,2710 | 3,2710 | 449 |
| 07 feb 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 241 |
| 06 feb 2024 | 3,2650 | 3,2760 | 3,2650 | 3,2690 | 3,2690 | 382 |
| 05 feb 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 251 |
| 02 feb 2024 | 3,2520 | 3,2900 | 3,2520 | 3,2800 | 3,2800 | 29 |
| 01 feb 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 277 |
| 31 gen 2024 | 3,2900 | 3,2900 | 3,2590 | 3,2590 | 3,2590 | 403 |
| 30 gen 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 8 |
| 29 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 26 gen 2024 | 3,2960 | 3,3150 | 3,2960 | 3,3150 | 3,3150 | 35 |
| 25 gen 2024 | 3,3400 | 3,3430 | 3,2960 | 3,2960 | 3,2960 | 185 |
| 24 gen 2024 | 3,3970 | 3,4000 | 3,3660 | 3,3660 | 3,3660 | 701 |
| 23 gen 2024 | 3,3700 | 3,3900 | 3,3700 | 3,3800 | 3,3800 | 56 |
| 22 gen 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 32 |
| 19 gen 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 28 |
| 18 gen 2024 | 3,4150 | 3,4150 | 3,4050 | 3,4050 | 3,4050 | 8 |
| 17 gen 2024 | 3,4050 | 3,4240 | 3,3800 | 3,4240 | 3,4240 | 71 |
| 16 gen 2024 | 3,3950 | 3,3950 | 3,3700 | 3,3780 | 3,3780 | 219 |
| 12 gen 2024 | 3,4400 | 3,4400 | 3,3990 | 3,3990 | 3,3990 | 32 |
| 11 gen 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 45 |
| 10 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 189 |
| 09 gen 2024 | 3,4910 | 3,4910 | 3,4600 | 3,4600 | 3,4600 | 218 |
| 08 gen 2024 | 3,4400 | 3,4710 | 3,4400 | 3,4710 | 3,4710 | 913 |
| 05 gen 2024 | 3,4200 | 3,4430 | 3,4200 | 3,4430 | 3,4430 | 1.390 |
| 04 gen 2024 | 3,3950 | 3,4240 | 3,3950 | 3,4110 | 3,4110 | 410 |
| 03 gen 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 206 |
| 02 gen 2024 | 3,3790 | 3,3800 | 3,3790 | 3,3790 | 3,3790 | 49 |
| 29 dic 2023 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 794 |
| 28 dic 2023 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 695 |
| 27 dic 2023 | 3,2800 | 3,2990 | 3,2800 | 3,2990 | 3,2990 | 91 |
| 26 dic 2023 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 299 |
| *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.