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
61.531,45 +1.538,39 (+2,56%)
Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM 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 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 15 mag 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 14 mag 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 13 mag 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 10 mag 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 09 mag 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 7 |
| 08 mag 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 1 |
| 07 mag 2024 | 3,8180 | 3,8180 | 3,7900 | 3,8180 | 3,8180 | 2 |
| 06 mag 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 03 mag 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 02 mag 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
| 01 mag 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 30 apr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 29 apr 2024 | 3,8900 | 3,8900 | 3,8640 | 3,8640 | 3,8640 | 3 |
| 26 apr 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 1 |
| 25 apr 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 24 apr 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
| 23 apr 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 22 apr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 19 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 18 apr 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 17 apr 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 1 |
| 16 apr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 15 apr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 12 apr 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 11 apr 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 7 |
| 10 apr 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 1 |
| 09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 apr 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 05 apr 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 04 apr 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 03 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 1 |
| 02 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 01 apr 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 28 mar 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
| 27 mar 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 26 mar 2024 | 3,5810 | 3,6020 | 3,5810 | 3,6020 | 3,6020 | 1 |
| 25 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 22 mar 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 21 mar 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 20 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 1 |
| 19 mar 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 18 mar 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 15 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 1 |
| 14 mar 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 13 mar 2024 | 3,6200 | 3,6200 | 3,5870 | 3,5870 | 3,5870 | 1 |
| 12 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 11 mar 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 08 mar 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 07 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 4 |
| 06 mar 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 1 |
| 05 mar 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 04 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 01 mar 2024 | 3,5530 | 3,5530 | 3,5400 | 3,5400 | 3,5400 | 1 |
| 29 feb 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 2 |
| 28 feb 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 9 |
| 27 feb 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 feb 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 23 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 22 feb 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 21 feb 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 11 |
| 20 feb 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 16 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 15 feb 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 5 |
| 14 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 5 |
| 13 feb 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 12 feb 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 09 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 08 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 07 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 1 |
| 06 feb 2024 | 3,5120 | 3,5220 | 3,5120 | 3,5120 | 3,5120 | 3 |
| 05 feb 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 02 feb 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 600 |
| 01 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 31 gen 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 30 gen 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 10 |
| 29 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 26 gen 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 25 gen 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 24 gen 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
| 23 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 22 gen 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 19 gen 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 18 gen 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 17 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 16 gen 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 12 gen 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 11 gen 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 10 |
| 10 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 501 |
| 09 gen 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 08 gen 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 05 gen 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 04 gen 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 03 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 02 gen 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 29 dic 2023 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 28 dic 2023 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| 27 dic 2023 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 26 dic 2023 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 22 dic 2023 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| *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.