Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.746,15 +34,89 (+0,06%)
Natural Gas Jun 29 (NGM29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:33PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 13 giu 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 12 giu 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 11 giu 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 10 giu 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 07 giu 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 06 giu 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 05 giu 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 04 giu 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 03 giu 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 31 mag 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 30 mag 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 29 mag 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | - |
| 28 mag 2024 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 23 mag 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 22 mag 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 1 |
| 21 mag 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 20 mag 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 17 mag 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 16 mag 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 15 mag 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 14 mag 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 13 mag 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 10 mag 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 09 mag 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 08 mag 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 07 mag 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 06 mag 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 03 mag 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 02 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 mag 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 30 apr 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 29 apr 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 26 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 25 apr 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 24 apr 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 23 apr 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 22 apr 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 19 apr 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 18 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 17 apr 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 16 apr 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 15 apr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 12 apr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 11 apr 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 10 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 09 apr 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 08 apr 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 05 apr 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 04 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 03 apr 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 02 apr 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 01 apr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 28 mar 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 27 mar 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
| 26 mar 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 25 mar 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 22 mar 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
| 21 mar 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | - |
| 20 mar 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
| 19 mar 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 18 mar 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
| 15 mar 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 14 mar 2024 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | - |
| 13 mar 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 12 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 11 mar 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 08 mar 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 07 mar 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
| 06 mar 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 05 mar 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 04 mar 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
| 01 mar 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 29 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 28 feb 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
| 27 feb 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
| 26 feb 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 23 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22 feb 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 21 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
| 20 feb 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 16 feb 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | - |
| 15 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
| 14 feb 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 13 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 12 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 09 feb 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 08 feb 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 07 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 06 feb 2024 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | - |
| 05 feb 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 02 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 01 feb 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
| 31 gen 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 30 gen 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 29 gen 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
| 26 gen 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 25 gen 2024 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | - |
| *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.