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
61.480,64 +1.500,05 (+2,50%)
Natural Gas Aug 28 (NGQ28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:50PM 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 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 1 |
| 15 mag 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 14 mag 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 13 mag 2024 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
| 10 mag 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 09 mag 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 6 |
| 08 mag 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 07 mag 2024 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | - |
| 06 mag 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 03 mag 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 02 mag 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 01 mag 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 30 apr 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 29 apr 2024 | 3,8350 | 3,8350 | 3,8270 | 3,8270 | 3,8270 | 3 |
| 26 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 1 |
| 25 apr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 24 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1 |
| 23 apr 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 22 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 19 apr 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 18 apr 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 17 apr 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | - |
| 16 apr 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 15 apr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 12 apr 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 11 apr 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 10 apr 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 09 apr 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 08 apr 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 05 apr 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 04 apr 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 03 apr 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | - |
| 02 apr 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 01 apr 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 28 mar 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 27 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 1 |
| 26 mar 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 25 mar 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 22 mar 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 21 mar 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 20 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 19 mar 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 18 mar 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 15 mar 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 1 |
| 14 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 13 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 12 mar 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 11 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 08 mar 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 07 mar 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 06 mar 2024 | 3,5450 | 3,5450 | 3,5300 | 3,5300 | 3,5300 | 1 |
| 05 mar 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 04 mar 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 01 mar 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 29 feb 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 1 |
| 28 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 27 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 26 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 23 feb 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 22 feb 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 21 feb 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 20 feb 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 16 feb 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 15 feb 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 14 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 13 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 12 feb 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 09 feb 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 08 feb 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 07 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 06 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 05 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 02 feb 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 01 feb 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 31 gen 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 30 gen 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 29 gen 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 26 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 25 gen 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 24 gen 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 23 gen 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 22 gen 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 19 gen 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 18 gen 2024 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | - |
| 17 gen 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 16 gen 2024 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | - |
| 12 gen 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 11 gen 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 10 gen 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 09 gen 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 08 gen 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 05 gen 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | - |
| 04 gen 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 03 gen 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 02 gen 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 29 dic 2023 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 28 dic 2023 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 27 dic 2023 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 26 dic 2023 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 22 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| *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.