Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.695,05 +601,84 (+0,99%)
Natural Gas May 28 (NGK28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:26PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 2 |
| 13 giu 2024 | 3,3500 | 3,3500 | 3,3310 | 3,3310 | 3,3310 | 2 |
| 12 giu 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 11 giu 2024 | 3,3750 | 3,3930 | 3,3750 | 3,3930 | 3,3930 | 1 |
| 10 giu 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 5 |
| 07 giu 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 5 |
| 06 giu 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 7 |
| 05 giu 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3 |
| 04 giu 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 2 |
| 03 giu 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 6 |
| 31 mag 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 1 |
| 30 mag 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 101 |
| 29 mag 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 28 mag 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 mag 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2 |
| 22 mag 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3 |
| 21 mag 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 1 |
| 20 mag 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 6 |
| 17 mag 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 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 | - |
| *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.