Italia markets closed
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0860 -0,0012 (-0,11%) Bitcoin EUR
63.828,61 +2.996,33 (+4,93%) CMC Crypto 200
1.467,01 +112,60 (+8,31%)
Natural Gas Aug 29 (NGQ29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:01AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 16 mag 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 15 mag 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 14 mag 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 13 mag 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | - |
| 10 mag 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 09 mag 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 08 mag 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | - |
| 07 mag 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 06 mag 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 03 mag 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 02 mag 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 01 mag 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 30 apr 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 29 apr 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 26 apr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 25 apr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 24 apr 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | - |
| 23 apr 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 22 apr 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 19 apr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 18 apr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 17 apr 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| 16 apr 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 15 apr 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 12 apr 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 11 apr 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 10 apr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 09 apr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 08 apr 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 05 apr 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 04 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 03 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 apr 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 01 apr 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 28 mar 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 27 mar 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 26 mar 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 25 mar 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 22 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 21 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 20 mar 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 19 mar 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 18 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 15 mar 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 14 mar 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 13 mar 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 12 mar 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 11 mar 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 08 mar 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 07 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 06 mar 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 05 mar 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 04 mar 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 01 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 29 feb 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 28 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 27 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 26 feb 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 23 feb 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
| 22 feb 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 21 feb 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 20 feb 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 16 feb 2024 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | - |
| 15 feb 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 14 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 12 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 09 feb 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 08 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 07 feb 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 06 feb 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | - |
| 05 feb 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 02 feb 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 01 feb 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | - |
| 31 gen 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 30 gen 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 29 gen 2024 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | - |
| 26 gen 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 25 gen 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 24 gen 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 23 gen 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 22 gen 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 19 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 18 gen 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 17 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 16 gen 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 12 gen 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 11 gen 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 10 gen 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 09 gen 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 08 gen 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 05 gen 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 04 gen 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 03 gen 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 02 gen 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 29 dic 2023 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 28 dic 2023 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 27 dic 2023 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 26 dic 2023 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| *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.