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
61.449,07 +1.482,10 (+2,47%)
Natural Gas Jun 28 (NGM28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:15AM 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 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 15 mag 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 14 mag 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 13 mag 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 10 mag 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 09 mag 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 6 |
| 08 mag 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 07 mag 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 06 mag 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 03 mag 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 02 mag 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
| 01 mag 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
| 30 apr 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
| 29 apr 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 2 |
| 26 apr 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
| 25 apr 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 24 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 1 |
| 23 apr 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 22 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 19 apr 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 18 apr 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 17 apr 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 16 apr 2024 | 3,6170 | 3,6440 | 3,6170 | 3,6440 | 3,6440 | 1 |
| 15 apr 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 12 apr 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 11 apr 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 10 apr 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 09 apr 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 08 apr 2024 | 3,4380 | 3,4380 | 3,4270 | 3,4270 | 3,4270 | 1 |
| 05 apr 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 04 apr 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 03 apr 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 02 apr 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 01 apr 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 28 mar 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 27 mar 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 1 |
| 26 mar 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 25 mar 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 22 mar 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 21 mar 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 20 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
| 19 mar 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 18 mar 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 15 mar 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 1 |
| 14 mar 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 13 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 12 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
| 11 mar 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 08 mar 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 07 mar 2024 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | - |
| 06 mar 2024 | 3,3640 | 3,3640 | 3,3590 | 3,3590 | 3,3590 | 1 |
| 05 mar 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 04 mar 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 01 mar 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 29 feb 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 1 |
| 28 feb 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 27 feb 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
| 26 feb 2024 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | - |
| 23 feb 2024 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | - |
| 22 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 21 feb 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 20 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 16 feb 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 15 feb 2024 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | - |
| 14 feb 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 13 feb 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 12 feb 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 09 feb 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
| 08 feb 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 07 feb 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 06 feb 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 05 feb 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
| 02 feb 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 01 feb 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 31 gen 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 30 gen 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
| 29 gen 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | - |
| 26 gen 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
| 25 gen 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 24 gen 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 23 gen 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 22 gen 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 19 gen 2024 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 18 gen 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 17 gen 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 16 gen 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 12 gen 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
| 11 gen 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 10 gen 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 09 gen 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 08 gen 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 05 gen 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 04 gen 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 03 gen 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 02 gen 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 29 dic 2023 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 28 dic 2023 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
| 27 dic 2023 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 26 dic 2023 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 22 dic 2023 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| *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.