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
61.332,94 +1.365,20 (+2,28%)
Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM 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 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 15 mag 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 14 mag 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 13 mag 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 10 mag 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 09 mag 2024 | 3,5400 | 3,5400 | 3,4970 | 3,4970 | 3,4970 | 27 |
| 08 mag 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 1 |
| 07 mag 2024 | 3,6330 | 3,6330 | 3,6300 | 3,6330 | 3,6330 | 2 |
| 06 mag 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 03 mag 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 02 mag 2024 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | - |
| 01 mag 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 30 apr 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 29 apr 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 2 |
| 26 apr 2024 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 1 |
| 25 apr 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 24 apr 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 23 apr 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 22 apr 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 19 apr 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
| 18 apr 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | - |
| 17 apr 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 1 |
| 16 apr 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 15 apr 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 12 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 11 apr 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 7 |
| 10 apr 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 1 |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 apr 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 05 apr 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 04 apr 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 03 apr 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 1 |
| 02 apr 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 01 apr 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 28 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 27 mar 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 26 mar 2024 | 3,4200 | 3,4360 | 3,4200 | 3,4360 | 3,4360 | 1 |
| 25 mar 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 22 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 21 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 20 mar 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 1 |
| 19 mar 2024 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | - |
| 18 mar 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 15 mar 2024 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 1 |
| 14 mar 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 13 mar 2024 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | - |
| 12 mar 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 11 mar 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 08 mar 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 07 mar 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 4 |
| 06 mar 2024 | 3,4080 | 3,4100 | 3,4080 | 3,4080 | 3,4080 | 2 |
| 05 mar 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 04 mar 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 01 mar 2024 | 3,4000 | 3,4000 | 3,3850 | 3,3850 | 3,3850 | 1 |
| 29 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2 |
| 28 feb 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 20 |
| 27 feb 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 26 feb 2024 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | - |
| 23 feb 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 22 feb 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 21 feb 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 11 |
| 20 feb 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | - |
| 16 feb 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 15 feb 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 5 |
| 14 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 5 |
| 13 feb 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 12 feb 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 09 feb 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 08 feb 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 07 feb 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 1 |
| 06 feb 2024 | 3,3660 | 3,3780 | 3,3660 | 3,3660 | 3,3660 | 2 |
| 05 feb 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 02 feb 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 654 |
| 01 feb 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 31 gen 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 30 gen 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 10 |
| 29 gen 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 26 gen 2024 | 3,3710 | 3,3710 | 3,3670 | 3,3670 | 3,3670 | 1 |
| 25 gen 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 24 gen 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 1 |
| 23 gen 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 22 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19 gen 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 18 gen 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 17 gen 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 16 gen 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 12 gen 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 11 gen 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 10 |
| 10 gen 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 501 |
| 09 gen 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| 08 gen 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 05 gen 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| 04 gen 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 03 gen 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 02 gen 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 29 dic 2023 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | - |
| 28 dic 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 27 dic 2023 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 26 dic 2023 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 22 dic 2023 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| *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.