Italia markets closed

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8680+0,0790 (+2,83%)
In data: 12:59PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242,81502,88002,78502,86802,8680102.122
17 mag 20242,68102,80902,67302,78902,7890152.353
16 mag 20242,62202,75302,60902,68702,6870152.353
15 mag 20242,55902,63702,54202,63102,6310129.400
14 mag 20242,57602,61002,52002,55902,5590104.007
13 mag 20242,47702,59002,44702,58702,5870119.005
10 mag 20242,53902,56702,47302,48402,4840119.373
09 mag 20242,47002,56102,43802,53702,5370160.905
08 mag 20242,47902,53302,45002,47402,4740111.544
07 mag 20242,47602,49302,42302,47102,471092.667
06 mag 20242,43902,52102,39602,46302,4630100.909
03 mag 20242,33302,43002,30502,41602,4160104.775
02 mag 20242,26302,34402,26102,33102,331070.426
01 mag 20242,28502,30002,25502,26602,266074.764
30 apr 20242,39402,42002,28702,31902,319080.033
29 apr 20242,28202,39102,27902,37302,373080.441
26 apr 20242,32802,35902,27602,28402,284064.574
25 apr 20242,31502,35002,28402,34202,342059.305
24 apr 20242,44602,45502,30502,32002,320064.211
23 apr 20242,39102,45002,34502,41002,410060.607
22 apr 20242,30902,38802,29002,37802,378047.181
19 apr 20242,30202,35102,28402,31502,315051.002
18 apr 20242,30302,32902,29302,31102,311049.538
17 apr 20242,27302,31002,25802,29402,294052.942
16 apr 20242,26702,37402,24602,32302,323088.412
15 apr 20242,35702,36902,25902,27402,274060.349
12 apr 20242,32402,36402,29802,35002,350058.161
11 apr 20242,36802,38002,31202,31902,3190105.388
10 apr 20242,39702,41602,35502,37602,376087.158
09 apr 20242,38802,43102,35602,37502,375088.677
08 apr 20242,32002,39802,31302,39002,390099.718
05 apr 20242,32902,35602,29702,33902,339089.256
04 apr 20242,38302,39402,32002,32402,324042.621
03 apr 20242,41702,45202,37902,38602,386044.334
02 apr 20242,40002,43502,35102,43002,430051.970
01 apr 20242,34702,41902,30402,40502,405045.916
28 mar 20242,30002,35502,28202,34002,340042.727
27 mar 20242,33102,33402,27302,29302,293043.671
26 mar 20242,34902,37602,32802,33902,339044.708
25 mar 20242,33802,35402,29102,33702,337037.232
22 mar 20242,36102,38002,32102,33702,337030.308
21 mar 20242,38202,38302,33102,35902,359030.244
20 mar 20242,43802,44502,36402,38702,387033.393
19 mar 20242,42502,45302,40302,42302,423033.337
18 mar 20242,40602,46502,39302,42002,420036.774
15 mar 20242,46302,47202,36602,37002,370048.120
14 mar 20242,38602,46002,36602,44902,449044.905
13 mar 20242,39202,40102,34302,38202,382059.247
12 mar 20242,41002,46102,37502,39102,391056.663
11 mar 20242,47002,48402,40702,42302,423048.951
08 mar 20242,45402,48002,42202,45602,456050.771
07 mar 20242,52302,53002,43802,45202,452064.816
06 mar 20242,57102,59202,51802,53302,533026.295
05 mar 20242,56902,64702,54102,58002,580028.585
04 mar 20242,48402,62702,48402,56702,567043.902
01 mar 20242,49302,51202,44302,46602,466024.945
29 feb 20242,51602,54202,48202,50702,507036.122
28 feb 20242,47002,55402,43502,53502,535033.007
27 feb 20242,39002,48502,36002,46002,460035.566
26 feb 20242,37102,43502,35702,38002,380022.368
23 feb 20242,44602,44602,32702,33402,334032.106
22 feb 20242,43002,47202,35502,44802,448051.823
21 feb 20242,29702,43302,27602,41702,417056.498
20 feb 20242,14602,30102,13102,13702,137035.548
16 feb 20242,16802,21502,15902,20102,201023.110
15 feb 20242,16002,20502,12802,15902,159030.827
14 feb 20242,23902,25002,13502,15602,156038.126
13 feb 20242,29002,30902,21402,25102,251043.153
12 feb 20242,30902,36702,27202,29302,293037.543
09 feb 20242,37002,37002,31402,35402,354029.699
08 feb 20242,39502,40602,35402,39202,392028.867
07 feb 20242,41902,44302,38502,40002,400023.524
06 feb 20242,45702,47402,41502,42802,428022.451
05 feb 20242,53302,54102,46202,49102,491025.238
02 feb 20242,50202,52702,47102,50902,509019.850
01 feb 20242,55602,58302,47902,49702,497023.916
31 gen 20242,52602,58902,49802,53602,536024.055
30 gen 20242,51802,56102,49702,53802,538020.663
29 gen 20242,60402,60502,50702,51602,516019.923
26 gen 20242,61102,64302,55202,62202,622020.530
25 gen 20242,69502,71702,59002,61002,610018.182
24 gen 20242,62202,69702,60602,67102,671023.171
23 gen 20242,55002,62002,50702,60102,601022.512
22 gen 20242,58002,59702,52602,53802,538026.122
19 gen 20242,74502,75502,61102,64402,644033.742
18 gen 20242,79402,79402,71402,75202,752018.360
17 gen 20242,75402,82502,73502,80302,803015.511
16 gen 20242,80602,82002,72402,78202,782021.674
12 gen 20242,86702,91002,83902,89802,898024.671
11 gen 20242,85802,94602,81502,85502,855025.064
10 gen 20242,95102,95202,82802,86902,869023.717
09 gen 20242,83803,02002,81702,95402,954030.128
08 gen 20242,87302,88602,73302,87502,875021.454
05 gen 20242,83402,88602,75602,88102,881027.109
04 gen 20242,77002,84302,77002,82702,827024.789
03 gen 20242,72602,78902,71402,75202,752021.155
02 gen 20242,71102,75602,66902,71602,716018.431
29 dic 20232,67402,69402,63802,65202,652017.602
28 dic 20232,62402,69302,60002,67802,678012.055
27 dic 20232,61902,68902,60802,62002,62008.248
*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...