Italia markets closed
Dow Jones
39.805,76 -1,01 (-0,00%) Nasdaq
16.784,25 -10,62 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.282,19 +1.232,12 (+1,95%) CMC Crypto 200
1.517,62 +29,08 (+1,95%)
Natural Gas May 25 (NGK25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:15PM 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 |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 3,1390 | 3,1460 | 3,0630 | 3,0830 | 3,0830 | 4.633 |
| 20 mag 2024 | 3,1030 | 3,1350 | 3,0990 | 3,1320 | 3,1320 | 4.219 |
| 17 mag 2024 | 3,0900 | 3,1220 | 3,0840 | 3,0890 | 3,0890 | 4.219 |
| 16 mag 2024 | 3,0480 | 3,0920 | 3,0420 | 3,0810 | 3,0810 | 4.562 |
| 15 mag 2024 | 3,0110 | 3,0550 | 3,0080 | 3,0470 | 3,0470 | 4.434 |
| 14 mag 2024 | 2,9860 | 3,0180 | 2,9720 | 2,9930 | 2,9930 | 3.420 |
| 13 mag 2024 | 2,9580 | 2,9970 | 2,9430 | 2,9940 | 2,9940 | 4.924 |
| 10 mag 2024 | 2,9740 | 2,9740 | 2,9410 | 2,9630 | 2,9630 | 4.255 |
| 09 mag 2024 | 3,0140 | 3,0140 | 2,9510 | 2,9590 | 2,9590 | 8.132 |
| 08 mag 2024 | 3,0450 | 3,0750 | 3,0130 | 3,0200 | 3,0200 | 4.656 |
| 07 mag 2024 | 3,0580 | 3,0840 | 3,0380 | 3,0530 | 3,0530 | 4.481 |
| 06 mag 2024 | 3,0610 | 3,1110 | 3,0480 | 3,0760 | 3,0760 | 2.846 |
| 03 mag 2024 | 3,0570 | 3,0820 | 3,0450 | 3,0770 | 3,0770 | 2.842 |
| 02 mag 2024 | 3,0660 | 3,0770 | 3,0390 | 3,0670 | 3,0670 | 4.561 |
| 01 mag 2024 | 3,0770 | 3,0770 | 3,0470 | 3,0620 | 3,0620 | 3.046 |
| 30 apr 2024 | 3,1150 | 3,1240 | 3,0790 | 3,0920 | 3,0920 | 3.182 |
| 29 apr 2024 | 3,1040 | 3,1600 | 3,0980 | 3,1210 | 3,1210 | 2.472 |
| 26 apr 2024 | 3,1430 | 3,1500 | 3,0930 | 3,1000 | 3,1000 | 1.804 |
| 25 apr 2024 | 3,1370 | 3,1440 | 3,1120 | 3,1260 | 3,1260 | 2.438 |
| 24 apr 2024 | 3,1590 | 3,1920 | 3,1210 | 3,1310 | 3,1310 | 2.885 |
| 23 apr 2024 | 3,1130 | 3,1710 | 3,1120 | 3,1460 | 3,1460 | 2.814 |
| 22 apr 2024 | 3,0730 | 3,1180 | 3,0730 | 3,1160 | 3,1160 | 1.918 |
| 19 apr 2024 | 3,1050 | 3,1210 | 3,0900 | 3,0910 | 3,0910 | 1.999 |
| 18 apr 2024 | 3,0920 | 3,1070 | 3,0780 | 3,0960 | 3,0960 | 2.818 |
| 17 apr 2024 | 3,0960 | 3,0990 | 3,0700 | 3,0900 | 3,0900 | 2.012 |
| 16 apr 2024 | 3,0910 | 3,1400 | 3,0700 | 3,1270 | 3,1270 | 4.180 |
| 15 apr 2024 | 3,1160 | 3,1220 | 3,0870 | 3,1000 | 3,1000 | 2.883 |
| 12 apr 2024 | 3,1060 | 3,1460 | 3,0970 | 3,1350 | 3,1350 | 6.358 |
| 11 apr 2024 | 3,0730 | 3,1100 | 3,0710 | 3,1040 | 3,1040 | 3.146 |
| 10 apr 2024 | 3,0710 | 3,1010 | 3,0660 | 3,0830 | 3,0830 | 3.085 |
| 09 apr 2024 | 3,0600 | 3,0990 | 3,0490 | 3,0660 | 3,0660 | 2.364 |
| 08 apr 2024 | 3,0220 | 3,0630 | 3,0120 | 3,0560 | 3,0560 | 3.245 |
| 05 apr 2024 | 3,0100 | 3,0570 | 3,0080 | 3,0310 | 3,0310 | 5.762 |
| 04 apr 2024 | 3,0600 | 3,0740 | 3,0180 | 3,0220 | 3,0220 | 5.409 |
| 03 apr 2024 | 3,0930 | 3,1080 | 3,0560 | 3,0660 | 3,0660 | 4.769 |
| 02 apr 2024 | 3,1220 | 3,1220 | 3,0770 | 3,1020 | 3,1020 | 5.265 |
| 01 apr 2024 | 3,0640 | 3,1130 | 3,0620 | 3,1130 | 3,1130 | 2.762 |
| 28 mar 2024 | 3,0270 | 3,0760 | 3,0220 | 3,0700 | 3,0700 | 2.502 |
| 27 mar 2024 | 3,0360 | 3,0460 | 3,0040 | 3,0240 | 3,0240 | 2.961 |
| 26 mar 2024 | 3,0220 | 3,0700 | 3,0200 | 3,0460 | 3,0460 | 3.454 |
| 25 mar 2024 | 3,0020 | 3,0220 | 2,9800 | 3,0190 | 3,0190 | 917 |
| 22 mar 2024 | 3,0030 | 3,0140 | 2,9890 | 3,0100 | 3,0100 | 1.404 |
| 21 mar 2024 | 3,0110 | 3,0320 | 2,9950 | 3,0200 | 3,0200 | 1.541 |
| 20 mar 2024 | 3,0780 | 3,0780 | 3,0330 | 3,0470 | 3,0470 | 1.620 |
| 19 mar 2024 | 3,0650 | 3,0930 | 3,0410 | 3,0820 | 3,0820 | 1.360 |
| 18 mar 2024 | 3,0440 | 3,0740 | 3,0300 | 3,0740 | 3,0740 | 992 |
| 15 mar 2024 | 3,0720 | 3,0790 | 3,0240 | 3,0240 | 3,0240 | 1.132 |
| 14 mar 2024 | 3,0390 | 3,0700 | 3,0320 | 3,0690 | 3,0690 | 2.000 |
| 13 mar 2024 | 3,0080 | 3,0430 | 2,9980 | 3,0350 | 3,0350 | 985 |
| 12 mar 2024 | 3,0390 | 3,0460 | 3,0130 | 3,0230 | 3,0230 | 1.381 |
| 11 mar 2024 | 3,0680 | 3,0700 | 3,0300 | 3,0440 | 3,0440 | 868 |
| 08 mar 2024 | 3,0890 | 3,1000 | 3,0680 | 3,0830 | 3,0830 | 793 |
| 07 mar 2024 | 3,0950 | 3,1160 | 3,0730 | 3,0890 | 3,0890 | 2.079 |
| 06 mar 2024 | 3,1120 | 3,1340 | 3,1010 | 3,1080 | 3,1080 | 1.888 |
| 05 mar 2024 | 3,0900 | 3,1250 | 3,0810 | 3,1140 | 3,1140 | 1.352 |
| 04 mar 2024 | 3,0770 | 3,1190 | 3,0760 | 3,1060 | 3,1060 | 2.563 |
| 01 mar 2024 | 3,0530 | 3,0700 | 3,0470 | 3,0520 | 3,0520 | 1.074 |
| 29 feb 2024 | 3,0540 | 3,0670 | 3,0360 | 3,0650 | 3,0650 | 1.347 |
| 28 feb 2024 | 3,0300 | 3,0700 | 3,0190 | 3,0580 | 3,0580 | 1.790 |
| 27 feb 2024 | 2,9880 | 3,0450 | 2,9790 | 3,0320 | 3,0320 | 2.426 |
| 26 feb 2024 | 2,9740 | 2,9920 | 2,9650 | 2,9900 | 2,9900 | 1.685 |
| 23 feb 2024 | 2,9760 | 2,9760 | 2,9390 | 2,9440 | 2,9440 | 2.202 |
| 22 feb 2024 | 2,9630 | 2,9940 | 2,9320 | 2,9930 | 2,9930 | 3.166 |
| 21 feb 2024 | 2,9740 | 2,9840 | 2,9390 | 2,9580 | 2,9580 | 3.612 |
| 20 feb 2024 | 2,8280 | 2,9150 | 2,8150 | 2,8540 | 2,8540 | 2.237 |
| 16 feb 2024 | 2,8080 | 2,8670 | 2,8060 | 2,8560 | 2,8560 | 1.892 |
| 15 feb 2024 | 2,8920 | 2,9170 | 2,8280 | 2,8590 | 2,8590 | 2.722 |
| 14 feb 2024 | 2,9910 | 2,9910 | 2,8780 | 2,8950 | 2,8950 | 2.585 |
| 13 feb 2024 | 3,0210 | 3,0320 | 2,9810 | 2,9980 | 2,9980 | 1.592 |
| 12 feb 2024 | 3,0040 | 3,0350 | 3,0040 | 3,0220 | 3,0220 | 1.433 |
| 09 feb 2024 | 2,9740 | 3,0300 | 2,9740 | 3,0280 | 3,0280 | 1.932 |
| 08 feb 2024 | 2,9920 | 3,0130 | 2,9740 | 3,0090 | 3,0090 | 2.264 |
| 07 feb 2024 | 2,9850 | 3,0100 | 2,9700 | 2,9900 | 2,9900 | 1.314 |
| 06 feb 2024 | 2,9930 | 3,0200 | 2,9770 | 2,9940 | 2,9940 | 2.613 |
| 05 feb 2024 | 3,0140 | 3,0400 | 2,9920 | 3,0180 | 3,0180 | 1.178 |
| 02 feb 2024 | 3,0120 | 3,0550 | 3,0050 | 3,0200 | 3,0200 | 2.748 |
| 01 feb 2024 | 3,0220 | 3,0400 | 3,0000 | 3,0150 | 3,0150 | 1.558 |
| 31 gen 2024 | 3,0120 | 3,0530 | 2,9970 | 3,0190 | 3,0190 | 969 |
| 30 gen 2024 | 3,0060 | 3,0460 | 2,9850 | 3,0410 | 3,0410 | 1.145 |
| 29 gen 2024 | 3,0860 | 3,1020 | 2,9920 | 3,0100 | 3,0100 | 2.958 |
| 26 gen 2024 | 3,0900 | 3,1140 | 3,0570 | 3,1140 | 3,1140 | 1.628 |
| 25 gen 2024 | 3,1590 | 3,1590 | 3,0640 | 3,0940 | 3,0940 | 1.436 |
| 24 gen 2024 | 3,1170 | 3,1540 | 3,1140 | 3,1510 | 3,1510 | 1.287 |
| 23 gen 2024 | 3,0480 | 3,1240 | 3,0390 | 3,1150 | 3,1150 | 1.831 |
| 22 gen 2024 | 3,0790 | 3,0800 | 3,0360 | 3,0480 | 3,0480 | 1.625 |
| 19 gen 2024 | 3,1750 | 3,1750 | 3,0680 | 3,1030 | 3,1030 | 2.066 |
| 18 gen 2024 | 3,2100 | 3,2100 | 3,1640 | 3,1840 | 3,1840 | 1.329 |
| 17 gen 2024 | 3,1690 | 3,2170 | 3,1500 | 3,2170 | 3,2170 | 1.781 |
| 16 gen 2024 | 3,1900 | 3,2060 | 3,1600 | 3,1750 | 3,1750 | 1.887 |
| 12 gen 2024 | 3,2540 | 3,2630 | 3,2210 | 3,2460 | 3,2460 | 1.111 |
| 11 gen 2024 | 3,2220 | 3,3140 | 3,1950 | 3,2420 | 3,2420 | 2.145 |
| 10 gen 2024 | 3,2430 | 3,2820 | 3,2060 | 3,2200 | 3,2200 | 2.451 |
| 09 gen 2024 | 3,2300 | 3,3090 | 3,2220 | 3,2770 | 3,2770 | 2.429 |
| 08 gen 2024 | 3,2400 | 3,2480 | 3,1900 | 3,2370 | 3,2370 | 3.138 |
| 05 gen 2024 | 3,2370 | 3,2630 | 3,1960 | 3,2600 | 3,2600 | 1.369 |
| 04 gen 2024 | 3,2090 | 3,2320 | 3,1760 | 3,2200 | 3,2200 | 2.194 |
| 03 gen 2024 | 3,1650 | 3,1960 | 3,1570 | 3,1790 | 3,1790 | 1.503 |
| 02 gen 2024 | 3,1370 | 3,1700 | 3,1370 | 3,1610 | 3,1610 | 1.086 |
| 29 dic 2023 | 3,1150 | 3,1460 | 3,1060 | 3,1180 | 3,1180 | 1.304 |
| 28 dic 2023 | 3,0620 | 3,1440 | 3,0570 | 3,1290 | 3,1290 | 715 |
| *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.