Italia markets open in 3 hours 12 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.298,09 +1.126,44 (+1,97%) CMC Crypto 200
1.351,61 +51,51 (+3,96%)
Natural Gas Jun 26 (NGM26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 290 |
| 08 mag 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3 |
| 07 mag 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 4 |
| 06 mag 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 120 |
| 03 mag 2024 | 3,6620 | 3,6680 | 3,6430 | 3,6430 | 3,6430 | 3 |
| 02 mag 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3 |
| 01 mag 2024 | 3,6700 | 3,6790 | 3,6700 | 3,6790 | 3,6790 | 3 |
| 30 apr 2024 | 3,6860 | 3,6900 | 3,6650 | 3,6900 | 3,6900 | 25 |
| 29 apr 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 69 |
| 26 apr 2024 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 6 |
| 25 apr 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 24 apr 2024 | 3,6750 | 3,6860 | 3,6750 | 3,6860 | 3,6860 | 30 |
| 23 apr 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 22 |
| 22 apr 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 653 |
| 19 apr 2024 | 3,6300 | 3,6370 | 3,6300 | 3,6370 | 3,6370 | 235 |
| 18 apr 2024 | 3,6300 | 3,6420 | 3,6300 | 3,6420 | 3,6420 | 8 |
| 17 apr 2024 | 3,6400 | 3,6480 | 3,6400 | 3,6480 | 3,6480 | 3 |
| 16 apr 2024 | 3,6450 | 3,6630 | 3,6450 | 3,6630 | 3,6630 | 26 |
| 15 apr 2024 | 3,6250 | 3,6580 | 3,6250 | 3,6580 | 3,6580 | 107 |
| 12 apr 2024 | 3,6000 | 3,6280 | 3,5900 | 3,6280 | 3,6280 | 8 |
| 11 apr 2024 | 3,5620 | 3,5630 | 3,5620 | 3,5630 | 3,5630 | 148 |
| 10 apr 2024 | 3,5090 | 3,5320 | 3,5090 | 3,5140 | 3,5140 | 34 |
| 09 apr 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5080 | 3,5080 | 75 |
| 08 apr 2024 | 3,4920 | 3,5060 | 3,4920 | 3,5060 | 3,5060 | 7 |
| 05 apr 2024 | 3,4750 | 3,4900 | 3,4750 | 3,4850 | 3,4850 | 13 |
| 04 apr 2024 | 3,4800 | 3,4880 | 3,4800 | 3,4880 | 3,4880 | 17 |
| 03 apr 2024 | 3,4990 | 3,5040 | 3,4990 | 3,5040 | 3,5040 | 728 |
| 02 apr 2024 | 3,5150 | 3,5200 | 3,4940 | 3,5050 | 3,5050 | 599 |
| 01 apr 2024 | 3,4560 | 3,4940 | 3,4560 | 3,4940 | 3,4940 | 19 |
| 28 mar 2024 | 3,4450 | 3,4770 | 3,4450 | 3,4770 | 3,4770 | 1 |
| 27 mar 2024 | 3,4170 | 3,4480 | 3,4170 | 3,4480 | 3,4480 | 6 |
| 26 mar 2024 | 3,4250 | 3,4650 | 3,4250 | 3,4600 | 3,4600 | 13 |
| 25 mar 2024 | 3,4310 | 3,4310 | 3,4250 | 3,4310 | 3,4310 | 5 |
| 22 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 21 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 20 mar 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 1 |
| 19 mar 2024 | 3,4870 | 3,4900 | 3,4870 | 3,4900 | 3,4900 | 9 |
| 18 mar 2024 | 3,4710 | 3,4890 | 3,4710 | 3,4890 | 3,4890 | 15 |
| 15 mar 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 1 |
| 14 mar 2024 | 3,4720 | 3,4780 | 3,4720 | 3,4780 | 3,4780 | 23 |
| 13 mar 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 12 mar 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 5 |
| 11 mar 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 08 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 60 |
| 07 mar 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 4 |
| 06 mar 2024 | 3,4810 | 3,4820 | 3,4810 | 3,4810 | 3,4810 | 354 |
| 05 mar 2024 | 3,4550 | 3,4770 | 3,4550 | 3,4770 | 3,4770 | 10 |
| 04 mar 2024 | 3,4720 | 3,4720 | 3,4640 | 3,4640 | 3,4640 | 1 |
| 01 mar 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 29 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 1 |
| 28 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 13 |
| 27 feb 2024 | 3,4460 | 3,4460 | 3,4310 | 3,4310 | 3,4310 | 1 |
| 26 feb 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 23 |
| 23 feb 2024 | 3,3850 | 3,3870 | 3,3850 | 3,3870 | 3,3870 | 23 |
| 22 feb 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 32 |
| 21 feb 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 51 |
| 20 feb 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
| 16 feb 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 15 feb 2024 | 3,3050 | 3,3300 | 3,3050 | 3,3050 | 3,3050 | 1 |
| 14 feb 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 13 feb 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 12 feb 2024 | 3,4320 | 3,4320 | 3,4110 | 3,4110 | 3,4110 | 1 |
| 09 feb 2024 | 3,4080 | 3,4220 | 3,4080 | 3,4220 | 3,4220 | 2 |
| 08 feb 2024 | 3,4060 | 3,4100 | 3,4060 | 3,4060 | 3,4060 | 7 |
| 07 feb 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 41 |
| 06 feb 2024 | 3,4140 | 3,4140 | 3,4070 | 3,4070 | 3,4070 | 18 |
| 05 feb 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 02 feb 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 1 |
| 01 feb 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 8 |
| 31 gen 2024 | 3,4140 | 3,4140 | 3,3990 | 3,3990 | 3,3990 | 2 |
| 30 gen 2024 | 3,3850 | 3,4000 | 3,3850 | 3,4000 | 3,4000 | 7 |
| 29 gen 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 26 gen 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 25 gen 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 13 |
| 24 gen 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 23 |
| 23 gen 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 10 |
| 22 gen 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 22 |
| 19 gen 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 15 |
| 18 gen 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | - |
| 17 gen 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 16 gen 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 25 |
| 12 gen 2024 | 3,5300 | 3,5300 | 3,5220 | 3,5220 | 3,5220 | 18 |
| 11 gen 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3 |
| 10 gen 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 1 |
| 09 gen 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 18 |
| 08 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 36 |
| 05 gen 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 35 |
| 04 gen 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 97 |
| 03 gen 2024 | 3,5150 | 3,5300 | 3,5150 | 3,5150 | 3,5150 | 174 |
| 02 gen 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 18 |
| 29 dic 2023 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 91 |
| 28 dic 2023 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 10 |
| 27 dic 2023 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 26 dic 2023 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 9 |
| 22 dic 2023 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 55 |
| 21 dic 2023 | 3,5250 | 3,5250 | 3,5150 | 3,5150 | 3,5150 | 1 |
| 20 dic 2023 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3 |
| 19 dic 2023 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 143 |
| 18 dic 2023 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 48 |
| 15 dic 2023 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 10 |
| *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.