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
61.392,74 +1.358,26 (+2,26%)
Natural Gas Aug 25 (NGQ25.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 | 3,5000 | 3,5230 | 3,4950 | 3,5020 | 3,5020 | 1.108 |
| 16 mag 2024 | 3,4470 | 3,4880 | 3,4470 | 3,4880 | 3,4880 | 1.214 |
| 15 mag 2024 | 3,4150 | 3,4480 | 3,4110 | 3,4430 | 3,4430 | 1.214 |
| 14 mag 2024 | 3,3620 | 3,4080 | 3,3620 | 3,3940 | 3,3940 | 768 |
| 13 mag 2024 | 3,3620 | 3,3840 | 3,3440 | 3,3840 | 3,3840 | 1.379 |
| 10 mag 2024 | 3,3800 | 3,3850 | 3,3470 | 3,3690 | 3,3690 | 682 |
| 09 mag 2024 | 3,4110 | 3,4130 | 3,3560 | 3,3640 | 3,3640 | 1.918 |
| 08 mag 2024 | 3,4760 | 3,4920 | 3,4360 | 3,4400 | 3,4400 | 1.012 |
| 07 mag 2024 | 3,4990 | 3,4990 | 3,4650 | 3,4800 | 3,4800 | 939 |
| 06 mag 2024 | 3,5150 | 3,5210 | 3,4940 | 3,4980 | 3,4980 | 823 |
| 03 mag 2024 | 3,4830 | 3,5010 | 3,4730 | 3,4990 | 3,4990 | 435 |
| 02 mag 2024 | 3,4710 | 3,5000 | 3,4650 | 3,4910 | 3,4910 | 759 |
| 01 mag 2024 | 3,4780 | 3,5040 | 3,4780 | 3,4920 | 3,4920 | 449 |
| 30 apr 2024 | 3,4960 | 3,5140 | 3,4960 | 3,5120 | 3,5120 | 876 |
| 29 apr 2024 | 3,5330 | 3,5690 | 3,5200 | 3,5370 | 3,5370 | 614 |
| 26 apr 2024 | 3,5460 | 3,5460 | 3,5120 | 3,5180 | 3,5180 | 666 |
| 25 apr 2024 | 3,5320 | 3,5420 | 3,5150 | 3,5250 | 3,5250 | 1.246 |
| 24 apr 2024 | 3,5560 | 3,5560 | 3,5210 | 3,5340 | 3,5340 | 765 |
| 23 apr 2024 | 3,5250 | 3,5490 | 3,5160 | 3,5330 | 3,5330 | 604 |
| 22 apr 2024 | 3,4690 | 3,5220 | 3,4690 | 3,5210 | 3,5210 | 470 |
| 19 apr 2024 | 3,5060 | 3,5060 | 3,4920 | 3,5000 | 3,5000 | 627 |
| 18 apr 2024 | 3,4770 | 3,5090 | 3,4770 | 3,4930 | 3,4930 | 573 |
| 17 apr 2024 | 3,4800 | 3,4950 | 3,4740 | 3,4930 | 3,4930 | 487 |
| 16 apr 2024 | 3,4860 | 3,5330 | 3,4600 | 3,5220 | 3,5220 | 898 |
| 15 apr 2024 | 3,4910 | 3,5060 | 3,4780 | 3,4990 | 3,4990 | 782 |
| 12 apr 2024 | 3,4990 | 3,5310 | 3,4890 | 3,5150 | 3,5150 | 664 |
| 11 apr 2024 | 3,4710 | 3,4930 | 3,4710 | 3,4900 | 3,4900 | 779 |
| 10 apr 2024 | 3,4700 | 3,4740 | 3,4640 | 3,4700 | 3,4700 | 539 |
| 09 apr 2024 | 3,4990 | 3,4990 | 3,4520 | 3,4600 | 3,4600 | 687 |
| 08 apr 2024 | 3,4360 | 3,4600 | 3,4340 | 3,4560 | 3,4560 | 256 |
| 05 apr 2024 | 3,4270 | 3,4420 | 3,4030 | 3,4280 | 3,4280 | 450 |
| 04 apr 2024 | 3,4450 | 3,4610 | 3,4160 | 3,4170 | 3,4170 | 1.005 |
| 03 apr 2024 | 3,4670 | 3,4680 | 3,4390 | 3,4450 | 3,4450 | 494 |
| 02 apr 2024 | 3,4810 | 3,4900 | 3,4530 | 3,4680 | 3,4680 | 688 |
| 01 apr 2024 | 3,4640 | 3,4920 | 3,4630 | 3,4860 | 3,4860 | 444 |
| 28 mar 2024 | 3,4200 | 3,4650 | 3,4200 | 3,4590 | 3,4590 | 243 |
| 27 mar 2024 | 3,4180 | 3,4290 | 3,4020 | 3,4220 | 3,4220 | 610 |
| 26 mar 2024 | 3,3970 | 3,4440 | 3,3950 | 3,4270 | 3,4270 | 517 |
| 25 mar 2024 | 3,3680 | 3,3950 | 3,3680 | 3,3920 | 3,3920 | 237 |
| 22 mar 2024 | 3,3710 | 3,3940 | 3,3710 | 3,3880 | 3,3880 | 276 |
| 21 mar 2024 | 3,3720 | 3,4010 | 3,3710 | 3,3970 | 3,3970 | 587 |
| 20 mar 2024 | 3,4230 | 3,4230 | 3,4020 | 3,4150 | 3,4150 | 295 |
| 19 mar 2024 | 3,4550 | 3,4700 | 3,4140 | 3,4510 | 3,4510 | 880 |
| 18 mar 2024 | 3,4150 | 3,4500 | 3,4150 | 3,4500 | 3,4500 | 609 |
| 15 mar 2024 | 3,4280 | 3,4370 | 3,3950 | 3,3950 | 3,3950 | 1.098 |
| 14 mar 2024 | 3,4070 | 3,4260 | 3,3940 | 3,4260 | 3,4260 | 714 |
| 13 mar 2024 | 3,4100 | 3,4100 | 3,3640 | 3,4020 | 3,4020 | 501 |
| 12 mar 2024 | 3,4190 | 3,4190 | 3,3850 | 3,3970 | 3,3970 | 505 |
| 11 mar 2024 | 3,4380 | 3,4380 | 3,4150 | 3,4150 | 3,4150 | 234 |
| 08 mar 2024 | 3,4560 | 3,4690 | 3,4540 | 3,4540 | 3,4540 | 667 |
| 07 mar 2024 | 3,4660 | 3,4820 | 3,4440 | 3,4570 | 3,4570 | 749 |
| 06 mar 2024 | 3,4850 | 3,5000 | 3,4690 | 3,4720 | 3,4720 | 702 |
| 05 mar 2024 | 3,4590 | 3,4790 | 3,4510 | 3,4790 | 3,4790 | 475 |
| 04 mar 2024 | 3,4540 | 3,4890 | 3,4530 | 3,4700 | 3,4700 | 432 |
| 01 mar 2024 | 3,4230 | 3,4320 | 3,4230 | 3,4300 | 3,4300 | 329 |
| 29 feb 2024 | 3,4420 | 3,4420 | 3,4210 | 3,4360 | 3,4360 | 224 |
| 28 feb 2024 | 3,4320 | 3,4570 | 3,4300 | 3,4420 | 3,4420 | 813 |
| 27 feb 2024 | 3,4160 | 3,4430 | 3,4060 | 3,4190 | 3,4190 | 954 |
| 26 feb 2024 | 3,3700 | 3,4000 | 3,3660 | 3,3920 | 3,3920 | 798 |
| 23 feb 2024 | 3,3600 | 3,3620 | 3,3420 | 3,3480 | 3,3480 | 1.237 |
| 22 feb 2024 | 3,3610 | 3,3830 | 3,3300 | 3,3830 | 3,3830 | 816 |
| 21 feb 2024 | 3,3700 | 3,3940 | 3,3330 | 3,3440 | 3,3440 | 1.159 |
| 20 feb 2024 | 3,2410 | 3,3500 | 3,2270 | 3,2700 | 3,2700 | 1.227 |
| 16 feb 2024 | 3,2350 | 3,2850 | 3,2170 | 3,2610 | 3,2610 | 441 |
| 15 feb 2024 | 3,2990 | 3,3140 | 3,2440 | 3,2630 | 3,2630 | 1.298 |
| 14 feb 2024 | 3,3750 | 3,3750 | 3,2620 | 3,2930 | 3,2930 | 1.310 |
| 13 feb 2024 | 3,3990 | 3,4070 | 3,3760 | 3,3890 | 3,3890 | 616 |
| 12 feb 2024 | 3,3940 | 3,4090 | 3,3790 | 3,3960 | 3,3960 | 345 |
| 09 feb 2024 | 3,3800 | 3,4030 | 3,3780 | 3,4010 | 3,4010 | 1.088 |
| 08 feb 2024 | 3,3470 | 3,3810 | 3,3450 | 3,3790 | 3,3790 | 747 |
| 07 feb 2024 | 3,3620 | 3,3620 | 3,3380 | 3,3570 | 3,3570 | 332 |
| 06 feb 2024 | 3,3520 | 3,3610 | 3,3360 | 3,3500 | 3,3500 | 684 |
| 05 feb 2024 | 3,3520 | 3,3720 | 3,3390 | 3,3720 | 3,3720 | 305 |
| 02 feb 2024 | 3,3810 | 3,3880 | 3,3660 | 3,3680 | 3,3680 | 462 |
| 01 feb 2024 | 3,3820 | 3,3900 | 3,3590 | 3,3740 | 3,3740 | 259 |
| 31 gen 2024 | 3,3920 | 3,4010 | 3,3810 | 3,3810 | 3,3810 | 407 |
| 30 gen 2024 | 3,3610 | 3,4070 | 3,3610 | 3,3990 | 3,3990 | 460 |
| 29 gen 2024 | 3,4270 | 3,4270 | 3,3630 | 3,3660 | 3,3660 | 605 |
| 26 gen 2024 | 3,4260 | 3,4520 | 3,4120 | 3,4520 | 3,4520 | 288 |
| 25 gen 2024 | 3,4620 | 3,4710 | 3,3930 | 3,4220 | 3,4220 | 591 |
| 24 gen 2024 | 3,4400 | 3,4760 | 3,4340 | 3,4740 | 3,4740 | 383 |
| 23 gen 2024 | 3,3630 | 3,4350 | 3,3580 | 3,4340 | 3,4340 | 330 |
| 22 gen 2024 | 3,3680 | 3,3680 | 3,3530 | 3,3630 | 3,3630 | 424 |
| 19 gen 2024 | 3,4400 | 3,4400 | 3,4080 | 3,4080 | 3,4080 | 244 |
| 18 gen 2024 | 3,4800 | 3,4980 | 3,4770 | 3,4870 | 3,4870 | 318 |
| 17 gen 2024 | 3,4710 | 3,5170 | 3,4710 | 3,5170 | 3,5170 | 790 |
| 16 gen 2024 | 3,4640 | 3,5020 | 3,4640 | 3,4730 | 3,4730 | 764 |
| 12 gen 2024 | 3,5140 | 3,5430 | 3,5140 | 3,5430 | 3,5430 | 225 |
| 11 gen 2024 | 3,5850 | 3,6000 | 3,5290 | 3,5400 | 3,5400 | 867 |
| 10 gen 2024 | 3,5400 | 3,5570 | 3,5010 | 3,5070 | 3,5070 | 1.232 |
| 09 gen 2024 | 3,5370 | 3,6000 | 3,5220 | 3,5730 | 3,5730 | 425 |
| 08 gen 2024 | 3,4970 | 3,5310 | 3,4970 | 3,5310 | 3,5310 | 504 |
| 05 gen 2024 | 3,5110 | 3,5570 | 3,5110 | 3,5570 | 3,5570 | 136 |
| 04 gen 2024 | 3,5040 | 3,5340 | 3,5040 | 3,5200 | 3,5200 | 436 |
| 03 gen 2024 | 3,4620 | 3,4840 | 3,4620 | 3,4760 | 3,4760 | 253 |
| 02 gen 2024 | 3,4420 | 3,4620 | 3,4420 | 3,4570 | 3,4570 | 189 |
| 29 dic 2023 | 3,4390 | 3,4490 | 3,4170 | 3,4190 | 3,4190 | 220 |
| 28 dic 2023 | 3,3710 | 3,4350 | 3,3710 | 3,4350 | 3,4350 | 109 |
| 27 dic 2023 | 3,4100 | 3,4100 | 3,3640 | 3,3780 | 3,3780 | 127 |
| 26 dic 2023 | 3,3560 | 3,3850 | 3,3560 | 3,3580 | 3,3580 | 127 |
| *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.