Italia markets close in 6 hours 5 minutes

Natural Gas Sep 24 (NGU24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8020+0,0170 (+0,61%)
In data: 04:58AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242,81302,81902,78502,80202,80201.247
17 mag 20242,70502,80002,70502,78502,785046.041
16 mag 20242,67002,76802,65302,71602,716046.041
15 mag 20242,61102,67702,59702,67202,672034.195
14 mag 20242,63602,65802,58302,60902,609037.924
13 mag 20242,54102,64602,51302,64302,643045.907
10 mag 20242,60702,63402,53902,54902,549048.260
09 mag 20242,56102,63802,53702,60602,606075.219
08 mag 20242,58502,63302,55402,57402,574048.002
07 mag 20242,58002,60502,54202,57802,578045.049
06 mag 20242,54102,63002,50902,57602,576041.429
03 mag 20242,46102,54402,43902,53102,531034.723
02 mag 20242,41202,47502,40502,46502,465025.582
01 mag 20242,42902,44202,40002,41202,412025.338
30 apr 20242,51502,54402,43102,45802,458043.023
29 apr 20242,43302,52102,42202,50502,505034.494
26 apr 20242,46102,48702,41502,42002,420022.881
25 apr 20242,44302,47702,41602,47202,472021.529
24 apr 20242,54702,55202,43002,44402,444021.390
23 apr 20242,48802,55502,45702,51602,516019.226
22 apr 20242,42702,48502,40102,48002,480015.325
19 apr 20242,41002,46502,40502,42602,426024.328
18 apr 20242,41302,43402,40002,41902,419023.034
17 apr 20242,38902,42002,37602,40202,402024.677
16 apr 20242,37302,48202,35402,43402,434040.485
15 apr 20242,45802,45802,36502,37802,378025.858
12 apr 20242,42002,45602,40502,44502,445029.317
11 apr 20242,46002,47802,42202,42402,424026.322
10 apr 20242,48702,50902,45702,47502,475020.011
09 apr 20242,49002,51902,45502,46902,469021.387
08 apr 20242,41802,49002,41202,48302,483017.117
05 apr 20242,43602,45802,40702,43202,432019.867
04 apr 20242,48202,48902,42002,42802,428025.334
03 apr 20242,51502,54602,47902,48702,487023.008
02 apr 20242,50702,53402,45402,53202,532026.518
01 apr 20242,44802,52102,40102,50702,507019.503
28 mar 20242,40002,44802,38102,43702,437018.255
27 mar 20242,42002,42202,36802,38502,385022.369
26 mar 20242,43102,46702,41802,43402,434014.660
25 mar 20242,43502,44302,39302,42602,426020.245
22 mar 20242,45502,46602,41502,43302,433011.940
21 mar 20242,45802,46702,41902,44402,444016.307
20 mar 20242,53302,53602,45602,47502,475016.284
19 mar 20242,52002,55002,50202,52102,521016.953
18 mar 20242,50702,56102,49502,52002,520022.509
15 mar 20242,55002,56402,47102,47402,474030.356
14 mar 20242,48102,55802,45902,54602,546028.240
13 mar 20242,49002,49202,43902,47102,471024.345
12 mar 20242,49302,53902,46502,47802,478028.251
11 mar 20242,53802,55402,48302,50102,501025.178
08 mar 20242,52002,55502,49202,52402,524026.864
07 mar 20242,58002,58602,50602,51902,519028.262
06 mar 20242,62502,64302,57302,58702,587015.645
05 mar 20242,62602,69802,59702,63402,634018.147
04 mar 20242,56302,67902,56202,62302,623026.365
01 mar 20242,55102,56502,49702,52502,525013.515
29 feb 20242,57802,60202,54502,56702,567023.537
28 feb 20242,53502,61602,51202,59702,597021.331
27 feb 20242,45602,56002,44502,53902,539021.935
26 feb 20242,44402,50102,43702,46002,460015.536
23 feb 20242,50402,50502,39802,40402,404015.518
22 feb 20242,47102,54102,41102,51202,512023.704
21 feb 20242,37902,48902,35702,47202,472031.812
20 feb 20242,23402,37602,19802,20602,206021.099
16 feb 20242,24202,28102,22502,27002,270013.874
15 feb 20242,23202,27502,20002,22802,228022.004
14 feb 20242,31502,32102,20302,22902,229021.007
13 feb 20242,35102,37602,28202,32102,321030.660
12 feb 20242,39902,42902,34002,36202,362028.028
09 feb 20242,43302,43302,37202,41802,418024.515
08 feb 20242,44502,45702,40802,44202,442024.454
07 feb 20242,46702,48302,42902,44902,449023.084
06 feb 20242,50302,51802,46102,47402,474013.347
05 feb 20242,57502,58602,50902,53802,538013.925
02 feb 20242,55202,57302,51802,56002,560012.084
01 feb 20242,61302,62402,52502,54202,542012.436
31 gen 20242,57202,63302,55102,57902,579010.726
30 gen 20242,56502,60302,53302,58502,585010.380
29 gen 20242,64802,64802,54402,55602,556016.706
26 gen 20242,67002,68502,60002,66802,668012.157
25 gen 20242,73902,76002,62502,65402,654015.896
24 gen 20242,66102,73702,64902,71402,714014.135
23 gen 20242,58902,66302,54702,64702,647012.097
22 gen 20242,61502,62302,56002,57802,578020.042
19 gen 20242,77702,78002,63702,67702,677014.964
18 gen 20242,80402,82202,74102,77802,778012.250
17 gen 20242,77602,85002,75602,82702,827013.377
16 gen 20242,83102,83802,76002,80102,801014.658
12 gen 20242,88702,93102,85802,92102,921015.484
11 gen 20242,86702,96102,83102,87402,874012.587
10 gen 20242,93002,93402,84102,87902,87909.620
09 gen 20242,83603,03302,83402,96402,964017.068
08 gen 20242,89702,89702,75102,88902,889011.926
05 gen 20242,84402,89402,77002,89002,89009.157
04 gen 20242,78702,85302,77902,83902,83909.028
03 gen 20242,73702,79902,72202,76502,765010.285
02 gen 20242,72502,76702,68602,73002,73009.659
29 dic 20232,68802,71702,65802,67202,67206.990
28 dic 20232,61302,70302,60802,68802,68803.308
27 dic 20232,62402,69502,61402,62302,62303.144
*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...