Italia markets close in 3 hours 18 minutes
FTSE MIB
34.541,42 -283,59 (-0,81%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,31 -1,49 (-1,87%) Bitcoin EUR
65.486,34 +3.743,84 (+6,06%)
Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,8600 | 3,8600 | 3,8580 | 3,8580 | 3,8580 | 165 |
| 17 mag 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 101 |
| 16 mag 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 215 |
| 15 mag 2024 | 3,7760 | 3,7780 | 3,7760 | 3,7780 | 3,7780 | 116 |
| 14 mag 2024 | 3,7480 | 3,7520 | 3,7460 | 3,7460 | 3,7460 | 206 |
| 13 mag 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 157 |
| 10 mag 2024 | 3,7050 | 3,7330 | 3,7050 | 3,7330 | 3,7330 | 76 |
| 09 mag 2024 | 3,6990 | 3,7010 | 3,6990 | 3,6990 | 3,6990 | 311 |
| 08 mag 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 253 |
| 07 mag 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 4 |
| 06 mag 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 420 |
| 03 mag 2024 | 3,8500 | 3,8500 | 3,8250 | 3,8250 | 3,8250 | 1 |
| 02 mag 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 01 mag 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 51 |
| 30 apr 2024 | 3,8550 | 3,8740 | 3,8550 | 3,8740 | 3,8740 | 377 |
| 29 apr 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 4 |
| 26 apr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 5 |
| 25 apr 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 24 apr 2024 | 3,8500 | 3,8630 | 3,8500 | 3,8630 | 3,8630 | 65 |
| 23 apr 2024 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 457 |
| 22 apr 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 443 |
| 19 apr 2024 | 3,8200 | 3,8200 | 3,8050 | 3,8120 | 3,8120 | 288 |
| 18 apr 2024 | 3,8100 | 3,8120 | 3,8100 | 3,8120 | 3,8120 | 32 |
| 17 apr 2024 | 3,8400 | 3,8400 | 3,8220 | 3,8280 | 3,8280 | 31 |
| 16 apr 2024 | 3,8210 | 3,8370 | 3,8200 | 3,8370 | 3,8370 | 23 |
| 15 apr 2024 | 3,8000 | 3,8330 | 3,8000 | 3,8330 | 3,8330 | 105 |
| 12 apr 2024 | 3,7730 | 3,7970 | 3,7640 | 3,7970 | 3,7970 | 9 |
| 11 apr 2024 | 3,7400 | 3,7630 | 3,7380 | 3,7380 | 3,7380 | 56 |
| 10 apr 2024 | 3,6820 | 3,7100 | 3,6820 | 3,6890 | 3,6890 | 178 |
| 09 apr 2024 | 3,6830 | 3,6840 | 3,6700 | 3,6810 | 3,6810 | 260 |
| 08 apr 2024 | 3,6590 | 3,6710 | 3,6590 | 3,6710 | 3,6710 | 7 |
| 05 apr 2024 | 3,6450 | 3,6550 | 3,6420 | 3,6510 | 3,6510 | 13 |
| 04 apr 2024 | 3,6410 | 3,6550 | 3,6410 | 3,6550 | 3,6550 | 9 |
| 03 apr 2024 | 3,6680 | 3,6720 | 3,6680 | 3,6720 | 3,6720 | 161 |
| 02 apr 2024 | 3,6800 | 3,6900 | 3,6740 | 3,6740 | 3,6740 | 532 |
| 01 apr 2024 | 3,6310 | 3,6640 | 3,6310 | 3,6640 | 3,6640 | 6 |
| 28 mar 2024 | 3,6250 | 3,6490 | 3,6250 | 3,6490 | 3,6490 | 2 |
| 27 mar 2024 | 3,6190 | 3,6190 | 3,6100 | 3,6160 | 3,6160 | 6 |
| 26 mar 2024 | 3,6030 | 3,6280 | 3,6030 | 3,6280 | 3,6280 | 9 |
| 25 mar 2024 | 3,5990 | 3,5990 | 3,5800 | 3,5990 | 3,5990 | 6 |
| 22 mar 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 21 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 20 mar 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 1 |
| 19 mar 2024 | 3,6500 | 3,6590 | 3,6500 | 3,6590 | 3,6590 | 10 |
| 18 mar 2024 | 3,6510 | 3,6580 | 3,6510 | 3,6580 | 3,6580 | 15 |
| 15 mar 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 1 |
| 14 mar 2024 | 3,6430 | 3,6540 | 3,6430 | 3,6540 | 3,6540 | 22 |
| 13 mar 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6430 | 3,6430 | 2 |
| 12 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 5 |
| 11 mar 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 08 mar 2024 | 3,6400 | 3,6400 | 3,6340 | 3,6340 | 3,6340 | 61 |
| 07 mar 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 19 |
| 06 mar 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 51 |
| 05 mar 2024 | 3,6150 | 3,6360 | 3,6150 | 3,6360 | 3,6360 | 5 |
| 04 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 01 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 50 |
| 29 feb 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 1 |
| 28 feb 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 23 |
| 27 feb 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 10 |
| 26 feb 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 23 |
| 23 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 15 |
| 22 feb 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 32 |
| 21 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 51 |
| 20 feb 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 16 feb 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 15 feb 2024 | 3,4930 | 3,4930 | 3,4490 | 3,4490 | 3,4490 | 1 |
| 14 feb 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 13 feb 2024 | 3,5730 | 3,5730 | 3,5500 | 3,5500 | 3,5500 | 1 |
| 12 feb 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 09 feb 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 08 feb 2024 | 3,5500 | 3,5550 | 3,5500 | 3,5500 | 3,5500 | 27 |
| 07 feb 2024 | 3,5500 | 3,5580 | 3,5500 | 3,5580 | 3,5580 | 243 |
| 06 feb 2024 | 3,5590 | 3,5590 | 3,5530 | 3,5530 | 3,5530 | 19 |
| 05 feb 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 02 feb 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 01 feb 2024 | 3,5420 | 3,5420 | 3,5300 | 3,5300 | 3,5300 | 15 |
| 31 gen 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 63 |
| 30 gen 2024 | 3,5500 | 3,5500 | 3,5410 | 3,5410 | 3,5410 | 1 |
| 29 gen 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 26 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 25 gen 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 11 |
| 24 gen 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 23 |
| 23 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 12 |
| 22 gen 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 46 |
| 19 gen 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 15 |
| 18 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 gen 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | - |
| 16 gen 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 25 |
| 12 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 13 |
| 11 gen 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3 |
| 10 gen 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 21 |
| 09 gen 2024 | 3,7300 | 3,7300 | 3,7170 | 3,7170 | 3,7170 | 47 |
| 08 gen 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 26 |
| 05 gen 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 04 gen 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 74 |
| 03 gen 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 198 |
| 02 gen 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 18 |
| 29 dic 2023 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 63 |
| 28 dic 2023 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 5 |
| 27 dic 2023 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| *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.