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
61.484,19 +1.340,09 (+2,23%)
Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM 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 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 mag 2024 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | - |
| 15 mag 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 14 mag 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 13 mag 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 10 mag 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 09 mag 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 08 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 07 mag 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 06 mag 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 03 mag 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 02 mag 2024 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 01 mag 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 30 apr 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 29 apr 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 26 apr 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 25 apr 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 24 apr 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 23 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 22 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 19 apr 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 18 apr 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 17 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 apr 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 15 apr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 12 apr 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 11 apr 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 10 apr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 09 apr 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 08 apr 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 05 apr 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 04 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 03 apr 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 02 apr 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 01 apr 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 28 mar 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 27 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 26 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 mar 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 22 mar 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 21 mar 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 20 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 19 mar 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 18 mar 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 15 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 14 mar 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 13 mar 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 12 mar 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 11 mar 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 08 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 07 mar 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 06 mar 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 05 mar 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 04 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 01 mar 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 29 feb 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 28 feb 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 27 feb 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 26 feb 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 23 feb 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 22 feb 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
| 21 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20 feb 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 16 feb 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 15 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 feb 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 13 feb 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 12 feb 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 09 feb 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 08 feb 2024 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | - |
| 07 feb 2024 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | - |
| 06 feb 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 05 feb 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 02 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 01 feb 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 31 gen 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 30 gen 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | - |
| 29 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 26 gen 2024 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | - |
| 25 gen 2024 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | - |
| 24 gen 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 23 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 22 gen 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 19 gen 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| 18 gen 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 17 gen 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | - |
| 16 gen 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
| 12 gen 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 11 gen 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 10 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 09 gen 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 08 gen 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 05 gen 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 04 gen 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 03 gen 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 02 gen 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 29 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 28 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 27 dic 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 26 dic 2023 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| *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.