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
61.331,93 +1.381,07 (+2,30%)
Natural Gas Jul 25 (NGN25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:35PM 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 |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,4630 | 3,4830 | 3,4540 | 3,4610 | 3,4610 | 3.447 |
| 16 mag 2024 | 3,4080 | 3,4490 | 3,4080 | 3,4490 | 3,4490 | 1.753 |
| 15 mag 2024 | 3,3720 | 3,4090 | 3,3700 | 3,4040 | 3,4040 | 1.753 |
| 14 mag 2024 | 3,3320 | 3,3650 | 3,3220 | 3,3530 | 3,3530 | 2.229 |
| 13 mag 2024 | 3,3240 | 3,3420 | 3,3000 | 3,3420 | 3,3420 | 2.316 |
| 10 mag 2024 | 3,3400 | 3,3440 | 3,3030 | 3,3250 | 3,3250 | 1.695 |
| 09 mag 2024 | 3,3570 | 3,3570 | 3,3150 | 3,3210 | 3,3210 | 4.110 |
| 08 mag 2024 | 3,4250 | 3,4510 | 3,3850 | 3,3920 | 3,3920 | 1.327 |
| 07 mag 2024 | 3,4400 | 3,4470 | 3,4110 | 3,4300 | 3,4300 | 2.013 |
| 06 mag 2024 | 3,4270 | 3,4780 | 3,4220 | 3,4480 | 3,4480 | 1.215 |
| 03 mag 2024 | 3,4240 | 3,4520 | 3,4240 | 3,4510 | 3,4510 | 702 |
| 02 mag 2024 | 3,4470 | 3,4550 | 3,4190 | 3,4420 | 3,4420 | 1.323 |
| 01 mag 2024 | 3,4550 | 3,4550 | 3,4300 | 3,4460 | 3,4460 | 1.718 |
| 30 apr 2024 | 3,4800 | 3,4850 | 3,4490 | 3,4690 | 3,4690 | 1.144 |
| 29 apr 2024 | 3,4790 | 3,5270 | 3,4750 | 3,4920 | 3,4920 | 1.007 |
| 26 apr 2024 | 3,4900 | 3,5110 | 3,4640 | 3,4710 | 3,4710 | 1.163 |
| 25 apr 2024 | 3,4900 | 3,5040 | 3,4700 | 3,4820 | 3,4820 | 1.290 |
| 24 apr 2024 | 3,5220 | 3,5220 | 3,4750 | 3,4870 | 3,4870 | 2.049 |
| 23 apr 2024 | 3,4730 | 3,5040 | 3,4670 | 3,4890 | 3,4890 | 1.236 |
| 22 apr 2024 | 3,4280 | 3,4750 | 3,4280 | 3,4730 | 3,4730 | 599 |
| 19 apr 2024 | 3,4560 | 3,4660 | 3,4390 | 3,4510 | 3,4510 | 1.068 |
| 18 apr 2024 | 3,4500 | 3,4650 | 3,4330 | 3,4490 | 3,4490 | 2.495 |
| 17 apr 2024 | 3,4370 | 3,4550 | 3,4290 | 3,4480 | 3,4480 | 569 |
| 16 apr 2024 | 3,4480 | 3,4930 | 3,4310 | 3,4790 | 3,4790 | 2.804 |
| 15 apr 2024 | 3,4500 | 3,4540 | 3,4340 | 3,4540 | 3,4540 | 1.958 |
| 12 apr 2024 | 3,4550 | 3,4950 | 3,4400 | 3,4740 | 3,4740 | 2.072 |
| 11 apr 2024 | 3,4310 | 3,4530 | 3,4250 | 3,4480 | 3,4480 | 1.231 |
| 10 apr 2024 | 3,4300 | 3,4470 | 3,4200 | 3,4300 | 3,4300 | 1.653 |
| 09 apr 2024 | 3,4230 | 3,4620 | 3,4070 | 3,4210 | 3,4210 | 1.074 |
| 08 apr 2024 | 3,3860 | 3,4270 | 3,3860 | 3,4160 | 3,4160 | 770 |
| 05 apr 2024 | 3,3880 | 3,4090 | 3,3640 | 3,3880 | 3,3880 | 974 |
| 04 apr 2024 | 3,3980 | 3,4260 | 3,3720 | 3,3760 | 3,3760 | 1.753 |
| 03 apr 2024 | 3,4150 | 3,4250 | 3,3930 | 3,3990 | 3,3990 | 993 |
| 02 apr 2024 | 3,4370 | 3,4470 | 3,4100 | 3,4250 | 3,4250 | 1.209 |
| 01 apr 2024 | 3,4200 | 3,4510 | 3,4190 | 3,4440 | 3,4440 | 1.192 |
| 28 mar 2024 | 3,3780 | 3,4230 | 3,3780 | 3,4170 | 3,4170 | 1.260 |
| 27 mar 2024 | 3,3800 | 3,3870 | 3,3640 | 3,3810 | 3,3810 | 1.744 |
| 26 mar 2024 | 3,3650 | 3,4130 | 3,3650 | 3,3930 | 3,3930 | 1.236 |
| 25 mar 2024 | 3,3360 | 3,3650 | 3,3290 | 3,3610 | 3,3610 | 317 |
| 22 mar 2024 | 3,3570 | 3,3660 | 3,3390 | 3,3580 | 3,3580 | 435 |
| 21 mar 2024 | 3,3400 | 3,3680 | 3,3370 | 3,3670 | 3,3670 | 806 |
| 20 mar 2024 | 3,4070 | 3,4130 | 3,3740 | 3,3870 | 3,3870 | 412 |
| 19 mar 2024 | 3,4200 | 3,4410 | 3,3850 | 3,4210 | 3,4210 | 1.006 |
| 18 mar 2024 | 3,4200 | 3,4210 | 3,3840 | 3,4200 | 3,4200 | 902 |
| 15 mar 2024 | 3,4010 | 3,4070 | 3,3660 | 3,3660 | 3,3660 | 402 |
| 14 mar 2024 | 3,3820 | 3,4030 | 3,3700 | 3,4000 | 3,4000 | 1.081 |
| 13 mar 2024 | 3,3830 | 3,3840 | 3,3340 | 3,3770 | 3,3770 | 622 |
| 12 mar 2024 | 3,3790 | 3,4070 | 3,3570 | 3,3680 | 3,3680 | 713 |
| 11 mar 2024 | 3,4100 | 3,4100 | 3,3760 | 3,3850 | 3,3850 | 525 |
| 08 mar 2024 | 3,4140 | 3,4410 | 3,4140 | 3,4230 | 3,4230 | 414 |
| 07 mar 2024 | 3,4200 | 3,4510 | 3,4130 | 3,4230 | 3,4230 | 897 |
| 06 mar 2024 | 3,4510 | 3,4650 | 3,4350 | 3,4380 | 3,4380 | 637 |
| 05 mar 2024 | 3,4440 | 3,4440 | 3,4150 | 3,4430 | 3,4430 | 417 |
| 04 mar 2024 | 3,4160 | 3,4510 | 3,4160 | 3,4340 | 3,4340 | 827 |
| 01 mar 2024 | 3,3870 | 3,3930 | 3,3870 | 3,3910 | 3,3910 | 550 |
| 29 feb 2024 | 3,3950 | 3,4070 | 3,3840 | 3,4000 | 3,4000 | 642 |
| 28 feb 2024 | 3,3770 | 3,4130 | 3,3770 | 3,4050 | 3,4050 | 575 |
| 27 feb 2024 | 3,3590 | 3,3990 | 3,3590 | 3,3820 | 3,3820 | 1.059 |
| 26 feb 2024 | 3,3250 | 3,3480 | 3,3210 | 3,3480 | 3,3480 | 733 |
| 23 feb 2024 | 3,3150 | 3,3190 | 3,2970 | 3,3010 | 3,3010 | 1.074 |
| 22 feb 2024 | 3,3120 | 3,3380 | 3,2840 | 3,3380 | 3,3380 | 1.263 |
| 21 feb 2024 | 3,3180 | 3,3390 | 3,2800 | 3,2970 | 3,2970 | 2.060 |
| 20 feb 2024 | 3,1810 | 3,2650 | 3,1660 | 3,2120 | 3,2120 | 1.398 |
| 16 feb 2024 | 3,1880 | 3,2300 | 3,1590 | 3,2070 | 3,2070 | 982 |
| 15 feb 2024 | 3,2470 | 3,2630 | 3,1750 | 3,2110 | 3,2110 | 2.046 |
| 14 feb 2024 | 3,3360 | 3,3360 | 3,2100 | 3,2420 | 3,2420 | 1.867 |
| 13 feb 2024 | 3,3520 | 3,3620 | 3,3170 | 3,3380 | 3,3380 | 780 |
| 12 feb 2024 | 3,3400 | 3,3620 | 3,3350 | 3,3490 | 3,3490 | 452 |
| 09 feb 2024 | 3,3020 | 3,3560 | 3,3020 | 3,3540 | 3,3540 | 1.415 |
| 08 feb 2024 | 3,3020 | 3,3350 | 3,2960 | 3,3320 | 3,3320 | 979 |
| 07 feb 2024 | 3,2940 | 3,3160 | 3,2900 | 3,3090 | 3,3090 | 463 |
| 06 feb 2024 | 3,3020 | 3,3180 | 3,2930 | 3,3040 | 3,3040 | 708 |
| 05 feb 2024 | 3,3190 | 3,3290 | 3,2960 | 3,3290 | 3,3290 | 514 |
| 02 feb 2024 | 3,3240 | 3,3470 | 3,3220 | 3,3270 | 3,3270 | 2.154 |
| 01 feb 2024 | 3,3320 | 3,3430 | 3,3180 | 3,3320 | 3,3320 | 501 |
| 31 gen 2024 | 3,3250 | 3,3730 | 3,3250 | 3,3390 | 3,3390 | 458 |
| 30 gen 2024 | 3,3280 | 3,3670 | 3,3200 | 3,3600 | 3,3600 | 363 |
| 29 gen 2024 | 3,3880 | 3,3880 | 3,3150 | 3,3260 | 3,3260 | 732 |
| 26 gen 2024 | 3,3770 | 3,4110 | 3,3730 | 3,4110 | 3,4110 | 626 |
| 25 gen 2024 | 3,4290 | 3,4390 | 3,3500 | 3,3850 | 3,3850 | 538 |
| 24 gen 2024 | 3,4010 | 3,4430 | 3,4000 | 3,4380 | 3,4380 | 554 |
| 23 gen 2024 | 3,3270 | 3,4040 | 3,3270 | 3,4000 | 3,4000 | 579 |
| 22 gen 2024 | 3,3640 | 3,3640 | 3,3080 | 3,3320 | 3,3320 | 668 |
| 19 gen 2024 | 3,4240 | 3,4240 | 3,3600 | 3,3780 | 3,3780 | 364 |
| 18 gen 2024 | 3,4710 | 3,4710 | 3,4370 | 3,4590 | 3,4590 | 483 |
| 17 gen 2024 | 3,4380 | 3,4900 | 3,4190 | 3,4900 | 3,4900 | 342 |
| 16 gen 2024 | 3,4570 | 3,4770 | 3,4340 | 3,4470 | 3,4470 | 838 |
| 12 gen 2024 | 3,5250 | 3,5490 | 3,4850 | 3,5180 | 3,5180 | 378 |
| 11 gen 2024 | 3,4830 | 3,5800 | 3,4830 | 3,5140 | 3,5140 | 641 |
| 10 gen 2024 | 3,5130 | 3,5530 | 3,4750 | 3,4840 | 3,4840 | 1.795 |
| 09 gen 2024 | 3,5010 | 3,5740 | 3,4880 | 3,5470 | 3,5470 | 747 |
| 08 gen 2024 | 3,5140 | 3,5140 | 3,4630 | 3,5040 | 3,5040 | 852 |
| 05 gen 2024 | 3,5110 | 3,5290 | 3,4830 | 3,5290 | 3,5290 | 547 |
| 04 gen 2024 | 3,4980 | 3,5010 | 3,4720 | 3,4900 | 3,4900 | 808 |
| 03 gen 2024 | 3,4120 | 3,4570 | 3,4120 | 3,4470 | 3,4470 | 457 |
| 02 gen 2024 | 3,4170 | 3,4350 | 3,4160 | 3,4300 | 3,4300 | 246 |
| 29 dic 2023 | 3,3970 | 3,4190 | 3,3820 | 3,3910 | 3,3910 | 489 |
| 28 dic 2023 | 3,3380 | 3,4230 | 3,3380 | 3,4060 | 3,4060 | 687 |
| 27 dic 2023 | 3,3340 | 3,3510 | 3,3340 | 3,3470 | 3,3470 | 183 |
| 26 dic 2023 | 3,3250 | 3,3540 | 3,3250 | 3,3270 | 3,3270 | 143 |
| *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.