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
61.458,52 +1.346,71 (+2,24%)
Natural Gas May 29 (NGK29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM 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 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 15 mag 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 14 mag 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 13 mag 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 10 mag 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 09 mag 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 08 mag 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 07 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 06 mag 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 03 mag 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 02 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 01 mag 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 30 apr 2024 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | - |
| 29 apr 2024 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 26 apr 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
| 25 apr 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 24 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 apr 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 22 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 19 apr 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 18 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 17 apr 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 16 apr 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 15 apr 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 12 apr 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 11 apr 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 10 apr 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 09 apr 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 08 apr 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 05 apr 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 04 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 03 apr 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 02 apr 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 01 apr 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | - |
| 28 mar 2024 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 27 mar 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 26 mar 2024 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | - |
| 25 mar 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 22 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 21 mar 2024 | 3,1230 | 3,1230 | 3,1230 | 3,1230 | 3,1230 | - |
| 20 mar 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 19 mar 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 18 mar 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 15 mar 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 14 mar 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 13 mar 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 12 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 mar 2024 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | - |
| 08 mar 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 07 mar 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 06 mar 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 05 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 04 mar 2024 | 3,0830 | 3,0830 | 3,0830 | 3,0830 | 3,0830 | - |
| 01 mar 2024 | 3,1010 | 3,1010 | 3,1010 | 3,1010 | 3,1010 | - |
| 29 feb 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 28 feb 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 27 feb 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 26 feb 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 22 feb 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | - |
| 21 feb 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 20 feb 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
| 16 feb 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 15 feb 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 14 feb 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
| 13 feb 2024 | 3,1400 | 3,1820 | 3,1400 | 3,1820 | 3,1820 | 1 |
| 12 feb 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 09 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 08 feb 2024 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | - |
| 07 feb 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 06 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 05 feb 2024 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 02 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 01 feb 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 31 gen 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 30 gen 2024 | 3,0670 | 3,0670 | 3,0670 | 3,0670 | 3,0670 | - |
| 29 gen 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 26 gen 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 25 gen 2024 | 3,0810 | 3,0810 | 3,0810 | 3,0810 | 3,0810 | - |
| 24 gen 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | - |
| 23 gen 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 22 gen 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 19 gen 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 18 gen 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 17 gen 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 16 gen 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 12 gen 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 11 gen 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 10 gen 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 09 gen 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 08 gen 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
| 05 gen 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 04 gen 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 03 gen 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 02 gen 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 29 dic 2023 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
| 28 dic 2023 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
| 27 dic 2023 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 26 dic 2023 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | - |
| 22 dic 2023 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| *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.