Italia markets open in 1 hour 2 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.986,09 -83,59 (-0,21%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.546,02 +3.720,36 (+6,02%) CMC Crypto 200
1.525,28 +170,86 (+12,62%)
Natural Gas Apr 28 (NGJ28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 17 mag 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 16 mag 2024 | 3,3850 | 3,4030 | 3,3850 | 3,4030 | 3,4030 | 1 |
| 15 mag 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 100 |
| 14 mag 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 12 |
| 13 mag 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 10 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 09 mag 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 6 |
| 08 mag 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 07 mag 2024 | 3,3830 | 3,3830 | 3,3700 | 3,3830 | 3,3830 | 7 |
| 06 mag 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 03 mag 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 02 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 1 |
| 01 mag 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 30 apr 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 29 apr 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 24 |
| 26 apr 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 1 |
| 25 apr 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 10 |
| 24 apr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 1 |
| 23 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 16 |
| 22 apr 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 19 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 18 apr 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 17 apr 2024 | 3,4750 | 3,4750 | 3,4290 | 3,4290 | 3,4290 | 5 |
| 16 apr 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 20 |
| 15 apr 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 105 |
| 12 apr 2024 | 3,3920 | 3,4210 | 3,3920 | 3,4210 | 3,4210 | 3 |
| 11 apr 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 10 apr 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 09 apr 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 08 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 05 apr 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 04 apr 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 03 apr 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 77 |
| 02 apr 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 01 apr 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 28 mar 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 12 |
| 27 mar 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 1 |
| 26 mar 2024 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | - |
| 25 mar 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 22 mar 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | - |
| 21 mar 2024 | 3,2470 | 3,2570 | 3,2470 | 3,2470 | 3,2470 | 1 |
| 20 mar 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 19 mar 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 18 mar 2024 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | - |
| 15 mar 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 1 |
| 14 mar 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 13 mar 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 12 mar 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 11 mar 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 50 |
| 08 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 07 mar 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 06 mar 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 05 mar 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 04 mar 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 01 mar 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 29 feb 2024 | 3,1930 | 3,1930 | 3,1930 | 3,1930 | 3,1930 | 1 |
| 28 feb 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
| 27 feb 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
| 26 feb 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 23 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22 feb 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 21 feb 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 20 feb 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
| 16 feb 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 15 feb 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 500 |
| 14 feb 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 13 feb 2024 | 3,2120 | 3,2330 | 3,2120 | 3,2330 | 3,2330 | 1 |
| 12 feb 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 09 feb 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 20 |
| 08 feb 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 07 feb 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 06 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 05 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 02 feb 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 01 feb 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 15 |
| 31 gen 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 13 |
| 30 gen 2024 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | - |
| 29 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 gen 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | - |
| 25 gen 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 24 gen 2024 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | - |
| 23 gen 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 30 |
| 22 gen 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 19 gen 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 10 |
| 18 gen 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 17 gen 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 16 gen 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 12 gen 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 11 gen 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
| 10 gen 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 09 gen 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 08 gen 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 05 gen 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 04 gen 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 03 gen 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
| 02 gen 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 29 dic 2023 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 205 |
| 28 dic 2023 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | - |
| 27 dic 2023 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | - |
| *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.