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
61.532,61 +1.134,14 (+1,88%)
Natural Gas Aug 26 (NGQ26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:57AM 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 | 3,8710 | 3,8710 | 3,8710 | 3,8710 | 3,8710 | 320 |
| 16 mag 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 320 |
| 15 mag 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 111 |
| 14 mag 2024 | 3,7850 | 3,7850 | 3,7840 | 3,7840 | 3,7840 | 506 |
| 13 mag 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 10 mag 2024 | 3,7530 | 3,7680 | 3,7530 | 3,7680 | 3,7680 | 7 |
| 09 mag 2024 | 3,7340 | 3,7360 | 3,7340 | 3,7340 | 3,7340 | 17 |
| 08 mag 2024 | 3,7940 | 3,7940 | 3,7830 | 3,7830 | 3,7830 | 5 |
| 07 mag 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 2 |
| 06 mag 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 370 |
| 03 mag 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 02 mag 2024 | 3,9100 | 3,9100 | 3,8920 | 3,8920 | 3,8920 | 1 |
| 01 mag 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 1 |
| 30 apr 2024 | 3,9030 | 3,9150 | 3,9030 | 3,9150 | 3,9150 | 368 |
| 29 apr 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 16 |
| 26 apr 2024 | 3,8830 | 3,8990 | 3,8830 | 3,8990 | 3,8990 | 7 |
| 25 apr 2024 | 3,8880 | 3,8950 | 3,8880 | 3,8880 | 3,8880 | 10 |
| 24 apr 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 101 |
| 23 apr 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 325 |
| 22 apr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 8 |
| 19 apr 2024 | 3,8650 | 3,8650 | 3,8500 | 3,8530 | 3,8530 | 28 |
| 18 apr 2024 | 3,8460 | 3,8540 | 3,8460 | 3,8540 | 3,8540 | 8 |
| 17 apr 2024 | 3,8570 | 3,8680 | 3,8570 | 3,8680 | 3,8680 | 3 |
| 16 apr 2024 | 3,8620 | 3,8750 | 3,8620 | 3,8720 | 3,8720 | 50 |
| 15 apr 2024 | 3,8350 | 3,8680 | 3,8350 | 3,8680 | 3,8680 | 19 |
| 12 apr 2024 | 3,8070 | 3,8220 | 3,8070 | 3,8220 | 3,8220 | 9 |
| 11 apr 2024 | 3,7750 | 3,7750 | 3,7730 | 3,7730 | 3,7730 | 42 |
| 10 apr 2024 | 3,7100 | 3,7460 | 3,7100 | 3,7240 | 3,7240 | 20 |
| 09 apr 2024 | 3,7150 | 3,7150 | 3,6960 | 3,7150 | 3,7150 | 45 |
| 08 apr 2024 | 3,6940 | 3,7040 | 3,6940 | 3,7040 | 3,7040 | 7 |
| 05 apr 2024 | 3,6780 | 3,6900 | 3,6780 | 3,6840 | 3,6840 | 12 |
| 04 apr 2024 | 3,6700 | 3,6880 | 3,6700 | 3,6880 | 3,6880 | 7 |
| 03 apr 2024 | 3,6950 | 3,7060 | 3,6800 | 3,7060 | 3,7060 | 59 |
| 02 apr 2024 | 3,7050 | 3,7110 | 3,7050 | 3,7070 | 3,7070 | 87 |
| 01 apr 2024 | 3,6540 | 3,6970 | 3,6540 | 3,6970 | 3,6970 | 7 |
| 28 mar 2024 | 3,6450 | 3,6850 | 3,6450 | 3,6850 | 3,6850 | 2 |
| 27 mar 2024 | 3,6400 | 3,6410 | 3,6400 | 3,6410 | 3,6410 | 6 |
| 26 mar 2024 | 3,6270 | 3,6520 | 3,6270 | 3,6520 | 3,6520 | 10 |
| 25 mar 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6240 | 3,6240 | 25 |
| 22 mar 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 21 mar 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 20 mar 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 1 |
| 19 mar 2024 | 3,6640 | 3,6800 | 3,6640 | 3,6800 | 3,6800 | 9 |
| 18 mar 2024 | 3,6750 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 23 |
| 15 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1 |
| 14 mar 2024 | 3,6640 | 3,6780 | 3,6640 | 3,6780 | 3,6780 | 22 |
| 13 mar 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 12 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 5 |
| 11 mar 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 08 mar 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 1 |
| 07 mar 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 4 |
| 06 mar 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 16 |
| 05 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 04 mar 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 01 mar 2024 | 3,6430 | 3,6430 | 3,6310 | 3,6310 | 3,6310 | 11 |
| 29 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 1 |
| 28 feb 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 28 |
| 27 feb 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 40 |
| 26 feb 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 23 |
| 23 feb 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 15 |
| 22 feb 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 32 |
| 21 feb 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 36 |
| 20 feb 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 16 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 15 feb 2024 | 3,5000 | 3,5120 | 3,4880 | 3,4880 | 3,4880 | 6 |
| 14 feb 2024 | 3,5350 | 3,5350 | 3,5310 | 3,5310 | 3,5310 | 9 |
| 13 feb 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 12 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 1 |
| 09 feb 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 08 feb 2024 | 3,5800 | 3,5900 | 3,5800 | 3,5890 | 3,5890 | 8 |
| 07 feb 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 41 |
| 06 feb 2024 | 3,5960 | 3,5960 | 3,5920 | 3,5920 | 3,5920 | 18 |
| 05 feb 2024 | 3,5830 | 3,5960 | 3,5830 | 3,5960 | 3,5960 | 7 |
| 02 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 feb 2024 | 3,5660 | 3,5660 | 3,5500 | 3,5660 | 3,5660 | 23 |
| 31 gen 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 4 |
| 30 gen 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 35 |
| 29 gen 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 26 gen 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 25 gen 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 11 |
| 24 gen 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 23 |
| 23 gen 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 12 |
| 22 gen 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 46 |
| 19 gen 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 15 |
| 18 gen 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 17 gen 2024 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
| 16 gen 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 25 |
| 12 gen 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 13 |
| 11 gen 2024 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 8 |
| 10 gen 2024 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | 21 |
| 09 gen 2024 | 3,7490 | 3,7490 | 3,7430 | 3,7490 | 3,7490 | 46 |
| 08 gen 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 16 |
| 05 gen 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 04 gen 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 7 |
| 03 gen 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 02 gen 2024 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 3,6910 | 18 |
| 29 dic 2023 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 60 |
| 28 dic 2023 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 27 dic 2023 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 26 dic 2023 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| *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.