Italia markets close in 6 hours 25 minutes
FTSE MIB
34.993,29 -405,53 (-1,15%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
61.462,21 -303,14 (-0,49%)
Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 16 mag 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 15 mag 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 14 mag 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 13 mag 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 10 mag 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 09 mag 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 08 mag 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 07 mag 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 06 mag 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 03 mag 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 02 mag 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 01 mag 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 30 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 29 apr 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 26 apr 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 25 apr 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 24 apr 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 23 apr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 22 apr 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 19 apr 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 18 apr 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 17 apr 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 16 apr 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 15 apr 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 12 apr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 11 apr 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 10 apr 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 09 apr 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
| 08 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 05 apr 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 04 apr 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
| 03 apr 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 02 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 apr 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 28 mar 2024 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | - |
| 27 mar 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 26 mar 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 25 mar 2024 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
| 22 mar 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 21 mar 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 20 mar 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 19 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 18 mar 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 15 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 14 mar 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 13 mar 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 12 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 11 mar 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
| 08 mar 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 07 mar 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 06 mar 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
| 05 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 04 mar 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
| 01 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 29 feb 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 28 feb 2024 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | - |
| 27 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 26 feb 2024 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | - |
| 23 feb 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | - |
| 22 feb 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 21 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 20 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 16 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 15 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 14 feb 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 13 feb 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
| 12 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 09 feb 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 08 feb 2024 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | - |
| 07 feb 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 06 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 05 feb 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 02 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 01 feb 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 31 gen 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | - |
| 30 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 gen 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 26 gen 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | - |
| 25 gen 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
| 24 gen 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 23 gen 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 22 gen 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 19 gen 2024 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | - |
| 18 gen 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 17 gen 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 16 gen 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | - |
| 12 gen 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 11 gen 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 10 gen 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 09 gen 2024 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| 08 gen 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 05 gen 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 04 gen 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 03 gen 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 02 gen 2024 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
| 29 dic 2023 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 28 dic 2023 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | - |
| 27 dic 2023 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 26 dic 2023 | 3,2290 | 3,2290 | 3,2290 | 3,2290 | 3,2290 | - |
| *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.