Italia markets close in 6 hours 42 minutes
FTSE MIB
34.426,93 -398,08 (-1,14%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.273,76 +3.748,76 (+6,09%)
Natural Gas Apr 29 (NGJ29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM 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 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 17 mag 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 16 mag 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 15 mag 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | - |
| 14 mag 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 13 mag 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 10 mag 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 09 mag 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 08 mag 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 07 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 06 mag 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 03 mag 2024 | 3,4300 | 3,4300 | 3,3950 | 3,3950 | 3,3950 | 1 |
| 02 mag 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 01 mag 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 30 apr 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | - |
| 29 apr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 26 apr 2024 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | - |
| 25 apr 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 24 apr 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 23 apr 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 22 apr 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 19 apr 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 18 apr 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
| 17 apr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 16 apr 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 15 apr 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 12 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 11 apr 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | - |
| 10 apr 2024 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | - |
| 09 apr 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 08 apr 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 05 apr 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 04 apr 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 03 apr 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 02 apr 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 01 apr 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 28 mar 2024 | 3,1190 | 3,1190 | 3,1190 | 3,1190 | 3,1190 | - |
| 27 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 26 mar 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 25 mar 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 22 mar 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 21 mar 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 20 mar 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 19 mar 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 18 mar 2024 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | - |
| 15 mar 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 14 mar 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
| 13 mar 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 12 mar 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 11 mar 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | - |
| 08 mar 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
| 07 mar 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | - |
| 06 mar 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 05 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 04 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 01 mar 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 29 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 28 feb 2024 | 3,1330 | 3,1330 | 3,1330 | 3,1330 | 3,1330 | - |
| 27 feb 2024 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 26 feb 2024 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | - |
| 23 feb 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 22 feb 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | - |
| 21 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 20 feb 2024 | 3,0940 | 3,0940 | 3,0940 | 3,0940 | 3,0940 | - |
| 16 feb 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 15 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 13 feb 2024 | 3,1500 | 3,1980 | 3,1000 | 3,1980 | 3,1980 | 40 |
| 12 feb 2024 | 3,1500 | 3,1570 | 3,1500 | 3,1570 | 3,1570 | 1 |
| 09 feb 2024 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | - |
| 08 feb 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 07 feb 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
| 06 feb 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 05 feb 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 02 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 01 feb 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 31 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 30 gen 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 29 gen 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 26 gen 2024 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
| 25 gen 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 24 gen 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 23 gen 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 22 gen 2024 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | - |
| 19 gen 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
| 18 gen 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 17 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 16 gen 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 12 gen 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 11 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 10 gen 2024 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | - |
| 09 gen 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 08 gen 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 05 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04 gen 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 03 gen 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 02 gen 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 29 dic 2023 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | - |
| 28 dic 2023 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | - |
| 27 dic 2023 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| *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.