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
79,99 +0,76 (+0,96%) Bitcoin EUR
61.538,03 +1.617,21 (+2,70%)
Natural Gas May 30 (NGK30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:24AM 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 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | - |
| 15 mag 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 14 mag 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 13 mag 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 10 mag 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 09 mag 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 08 mag 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | - |
| 07 mag 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 06 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 03 mag 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
| 02 mag 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 01 mag 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 30 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 apr 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 26 apr 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 25 apr 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 24 apr 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 23 apr 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 22 apr 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 19 apr 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 18 apr 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 17 apr 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 16 apr 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 15 apr 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 12 apr 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 11 apr 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 10 apr 2024 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | - |
| 09 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 08 apr 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 05 apr 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 04 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 03 apr 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 02 apr 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | - |
| 01 apr 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 28 mar 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 27 mar 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 26 mar 2024 | 3,0490 | 3,0490 | 3,0490 | 3,0490 | 3,0490 | - |
| 25 mar 2024 | 3,0470 | 3,0470 | 3,0470 | 3,0470 | 3,0470 | - |
| 22 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 21 mar 2024 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | - |
| 20 mar 2024 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | - |
| 19 mar 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 18 mar 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 15 mar 2024 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | - |
| 14 mar 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 13 mar 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 12 mar 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 11 mar 2024 | 3,1010 | 3,1010 | 3,1010 | 3,1010 | 3,1010 | - |
| 08 mar 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
| 07 mar 2024 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | - |
| 06 mar 2024 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | - |
| 05 mar 2024 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | - |
| 04 mar 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | - |
| 01 mar 2024 | 3,0030 | 3,0030 | 3,0030 | 3,0030 | 3,0030 | - |
| 29 feb 2024 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | - |
| 28 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 27 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 26 feb 2024 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | - |
| 23 feb 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 22 feb 2024 | 3,0490 | 3,0490 | 3,0490 | 3,0490 | 3,0490 | - |
| 21 feb 2024 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | - |
| 20 feb 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 16 feb 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 15 feb 2024 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | 2,9550 | - |
| 14 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 13 feb 2024 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
| 12 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 09 feb 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
| 08 feb 2024 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | - |
| 07 feb 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 06 feb 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 05 feb 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 02 feb 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 01 feb 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 31 gen 2024 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
| 30 gen 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | - |
| 29 gen 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | - |
| 26 gen 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 25 gen 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 24 gen 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 23 gen 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 22 gen 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 19 gen 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 18 gen 2024 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | - |
| 17 gen 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 16 gen 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 12 gen 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 11 gen 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 10 gen 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
| 09 gen 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 08 gen 2024 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | - |
| 05 gen 2024 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | - |
| 04 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 03 gen 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 02 gen 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 29 dic 2023 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 28 dic 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 27 dic 2023 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 26 dic 2023 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 22 dic 2023 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| *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.