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
61.524,71 +1.336,27 (+2,22%)
Natural Gas Jun 30 (NGM30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:43AM 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 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 15 mag 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 14 mag 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 13 mag 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 10 mag 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 09 mag 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 08 mag 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 07 mag 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 06 mag 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 03 mag 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 02 mag 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 01 mag 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 30 apr 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 29 apr 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 26 apr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 25 apr 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 24 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 23 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 apr 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 19 apr 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 18 apr 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 17 apr 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 16 apr 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 15 apr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 12 apr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 11 apr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 10 apr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 09 apr 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 08 apr 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 05 apr 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 04 apr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 03 apr 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 02 apr 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 01 apr 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 28 mar 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 27 mar 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 26 mar 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
| 25 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 22 mar 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 21 mar 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 20 mar 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 18 mar 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 15 mar 2024 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | - |
| 14 mar 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 13 mar 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 12 mar 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 11 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 08 mar 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 07 mar 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 06 mar 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 05 mar 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 04 mar 2024 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | - |
| 01 mar 2024 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
| 29 feb 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 28 feb 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
| 27 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 22 feb 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 21 feb 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 20 feb 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 16 feb 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | - |
| 15 feb 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 14 feb 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | - |
| 13 feb 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 12 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 09 feb 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 08 feb 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 07 feb 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 06 feb 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 05 feb 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 02 feb 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 01 feb 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 31 gen 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 30 gen 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | - |
| 29 gen 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 26 gen 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 25 gen 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 24 gen 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 23 gen 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 22 gen 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 19 gen 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 18 gen 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 17 gen 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 16 gen 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | - |
| 12 gen 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 11 gen 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 10 gen 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 09 gen 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 08 gen 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 05 gen 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 04 gen 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 03 gen 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 02 gen 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 29 dic 2023 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 28 dic 2023 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 27 dic 2023 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 26 dic 2023 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 22 dic 2023 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| *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.