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
61.378,16 +1.253,74 (+2,09%)
Natural Gas May 28 (NGK28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM 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 |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 15 mag 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 14 mag 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 13 mag 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
| 10 mag 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 09 mag 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 6 |
| 08 mag 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 07 mag 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 06 mag 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 03 mag 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 02 mag 2024 | 3,4700 | 3,4700 | 3,4650 | 3,4650 | 3,4650 | 3 |
| 01 mag 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 30 apr 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 29 apr 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 2 |
| 26 apr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 1 |
| 25 apr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 24 apr 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 1 |
| 23 apr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 22 apr 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 19 apr 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 18 apr 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 17 apr 2024 | 3,4750 | 3,4750 | 3,4390 | 3,4390 | 3,4390 | 1 |
| 16 apr 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 15 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 12 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 11 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 10 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 09 apr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 08 apr 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 05 apr 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
| 04 apr 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | - |
| 03 apr 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 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 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 27 mar 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 1 |
| 26 mar 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 25 mar 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 22 mar 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 21 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 20 mar 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 19 mar 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 18 mar 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 15 mar 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 1 |
| 14 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 13 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 12 mar 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 11 mar 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 08 mar 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 07 mar 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 06 mar 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 05 mar 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 04 mar 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 01 mar 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 29 feb 2024 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 1 |
| 28 feb 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | - |
| 27 feb 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
| 26 feb 2024 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | - |
| 23 feb 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 22 feb 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 21 feb 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 20 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 15 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 14 feb 2024 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | - |
| 13 feb 2024 | 3,1940 | 3,2250 | 3,1940 | 3,2250 | 3,2250 | 1 |
| 12 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 09 feb 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 08 feb 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 07 feb 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 06 feb 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 05 feb 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | - |
| 02 feb 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 01 feb 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 31 gen 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| 30 gen 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 29 gen 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 26 gen 2024 | 3,2010 | 3,2190 | 3,2000 | 3,2190 | 3,2190 | 2 |
| 25 gen 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 24 gen 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 23 gen 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 22 gen 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 19 gen 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 18 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 17 gen 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
| 16 gen 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | - |
| 12 gen 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 11 gen 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 10 gen 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 09 gen 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 08 gen 2024 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
| 05 gen 2024 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
| 04 gen 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
| 03 gen 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 02 gen 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 29 dic 2023 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 28 dic 2023 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 27 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 dic 2023 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 22 dic 2023 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| *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.