Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.669,57 +252,84 (+0,41%)
Henry Hub Natural Gas (Physical (NGT=F)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:29PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 0,0000 | 1,0000 | -3,0000 | 0,0000 | 0,0000 | 10.444 |
| 13 giu 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 10.444 |
| 12 giu 2024 | 0,0000 | 6,0000 | 0,0000 | 0,0000 | 0,0000 | 26.299 |
| 11 giu 2024 | 0,0000 | 5,0000 | -1,0000 | 0,0000 | 0,0000 | 28.704 |
| 10 giu 2024 | 0,0000 | 10,0000 | -1,0000 | 0,0000 | 0,0000 | 28.754 |
| 07 giu 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 28.754 |
| 06 giu 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 27.854 |
| 05 giu 2024 | 0,0000 | 6,0000 | 0,0000 | 0,0000 | 0,0000 | 10.527 |
| 04 giu 2024 | 0,0000 | 1,0000 | -8,0000 | 0,0000 | 0,0000 | 12.179 |
| 03 giu 2024 | 0,0000 | 1,0000 | -5,0000 | 0,0000 | 0,0000 | 12.326 |
| 31 mag 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 16.120 |
| 30 mag 2024 | 0,0000 | 0,0000 | -2,0000 | 0,0000 | 0,0000 | 13.631 |
| 29 mag 2024 | 0,0000 | 0,0000 | -4,0000 | 0,0000 | 0,0000 | 7.312 |
| 28 mag 2024 | 0,0000 | 1,0000 | -9,0000 | 0,0000 | 0,0000 | 9.234 |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 0,0000 | 1,0000 | -4,0000 | 0,0000 | 0,0000 | 23.903 |
| 23 mag 2024 | 0,0000 | 0,0000 | -6,0000 | 0,0000 | 0,0000 | 1.356 |
| 22 mag 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 3.513 |
| 21 mag 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 8.775 |
| 20 mag 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 6.681 |
| 17 mag 2024 | 0,0000 | 6,0000 | 0,0000 | 0,0000 | 0,0000 | 11.809 |
| 16 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 15.398 |
| 15 mag 2024 | 0,0000 | 3,0000 | 0,0000 | 0,0000 | 0,0000 | 13.798 |
| 14 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 13.734 |
| 13 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.290 |
| 10 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 7.946 |
| 09 mag 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 8.283 |
| 08 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 8.270 |
| 07 mag 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 10.460 |
| 06 mag 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 12.170 |
| 03 mag 2024 | 0,0000 | 5,0000 | -1,0000 | 0,0000 | 0,0000 | 9.202 |
| 02 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 8.835 |
| 01 mag 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 10.039 |
| 30 apr 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 6.663 |
| 29 apr 2024 | 0,0000 | 3,0000 | 0,0000 | 0,0000 | 0,0000 | 6.834 |
| 26 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 7.023 |
| 25 apr 2024 | 0,0000 | 5,0000 | -1,0000 | 0,0000 | 0,0000 | 4.751 |
| 24 apr 2024 | 0,0000 | 1,0000 | -10,0000 | 0,0000 | 0,0000 | 21.843 |
| 23 apr 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.104 |
| 22 apr 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 3.889 |
| 19 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.407 |
| 18 apr 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 6.652 |
| 17 apr 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 4.131 |
| 16 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 16.667 |
| 15 apr 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 17.878 |
| 12 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 17.252 |
| 11 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 16.088 |
| 10 apr 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 32.079 |
| 09 apr 2024 | 0,0000 | 2,0000 | -1,0000 | 0,0000 | 0,0000 | 30.684 |
| 08 apr 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 37.572 |
| 05 apr 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 40.415 |
| 04 apr 2024 | 0,0000 | 0,0000 | -4,0000 | 0,0000 | 0,0000 | 44.596 |
| 03 apr 2024 | 0,0000 | 4,0000 | -2,0000 | 0,0000 | 0,0000 | 12.608 |
| 02 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 8.899 |
| 01 apr 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 10.237 |
| 28 mar 2024 | 0,0000 | 1,0000 | -6,0000 | 0,0000 | 0,0000 | 14.691 |
| 27 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 17.387 |
| 26 mar 2024 | 0,0000 | 4,0000 | 0,0000 | 0,0000 | 0,0000 | 12.567 |
| 25 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 9.457 |
| 22 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 26.878 |
| 21 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 1.363 |
| 20 mar 2024 | 0,0000 | 2,0000 | 0,0000 | 0,0000 | 0,0000 | 5.252 |
| 19 mar 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 5.932 |
| 18 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 9.464 |
| 15 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 3.944 |
| 14 mar 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 15.370 |
| 13 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 14.194 |
| 12 mar 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 20.170 |
| 11 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 17.936 |
| 08 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 12.036 |
| 07 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 12.886 |
| 06 mar 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 13.161 |
| 05 mar 2024 | 0,0000 | 1,0000 | -2,0000 | 0,0000 | 0,0000 | 6.012 |
| 04 mar 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 5.493 |
| 01 mar 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 6.846 |
| 29 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 5.759 |
| 28 feb 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 3.248 |
| 27 feb 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 5.667 |
| 26 feb 2024 | 0,0000 | 3,0000 | -3,0000 | 0,0000 | 0,0000 | 9.344 |
| 23 feb 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 33.219 |
| 22 feb 2024 | 0,0000 | 4,0000 | 0,0000 | 0,0000 | 0,0000 | 1.259 |
| 21 feb 2024 | 0,0000 | 1,0000 | 0,0000 | 0,0000 | 0,0000 | 7.456 |
| 20 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 6.417 |
| 16 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 13.188 |
| 15 feb 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 17.554 |
| 14 feb 2024 | 0,0000 | 3,0000 | -1,0000 | 0,0000 | 0,0000 | 18.056 |
| 13 feb 2024 | 0,0000 | 1,0000 | -4,0000 | 0,0000 | 0,0000 | 18.996 |
| 12 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 49.118 |
| 09 feb 2024 | 0,0000 | 1,0000 | -4,0000 | 0,0000 | 0,0000 | 36.195 |
| 08 feb 2024 | 0,0000 | 2,0000 | -2,0000 | 0,0000 | 0,0000 | 44.404 |
| 07 feb 2024 | 0,0000 | 4,0000 | -1,0000 | 0,0000 | 0,0000 | 45.418 |
| 06 feb 2024 | 0,0000 | 0,0000 | -2,0000 | 0,0000 | 0,0000 | 43.333 |
| 05 feb 2024 | 0,0000 | 4,0000 | -1,0000 | 0,0000 | 0,0000 | 9.404 |
| 02 feb 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 11.129 |
| 01 feb 2024 | 0,0000 | 0,0000 | -2,0000 | 0,0000 | 0,0000 | 9.251 |
| 31 gen 2024 | 0,0000 | 0,0000 | -1,0000 | 0,0000 | 0,0000 | 12.871 |
| 30 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 8.866 |
| 29 gen 2024 | 0,0000 | 2,0000 | -2,0000 | 0,0000 | 0,0000 | 8.791 |
| 26 gen 2024 | 1,0000 | 10,0000 | -1,0000 | 0,0000 | 0,0000 | 17.377 |
| 25 gen 2024 | 0,0000 | 1,0000 | -1,0000 | 0,0000 | 0,0000 | 19.244 |
| *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.