Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.933,57 -180,66 (-0,30%)
Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 2 |
| 20 giu 2024 | 3,7270 | 3,7270 | 3,7170 | 3,7260 | 3,7260 | 30 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 2 |
| 17 giu 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 42 |
| 14 giu 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 70 |
| 13 giu 2024 | 3,6850 | 3,7100 | 3,6850 | 3,7100 | 3,7100 | 52 |
| 12 giu 2024 | 3,7390 | 3,7390 | 3,7220 | 3,7360 | 3,7360 | 204 |
| 11 giu 2024 | 3,7450 | 3,7700 | 3,7450 | 3,7650 | 3,7650 | 38 |
| 10 giu 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 28 |
| 07 giu 2024 | 3,7430 | 3,7450 | 3,7180 | 3,7180 | 3,7180 | 183 |
| 06 giu 2024 | 3,7300 | 3,7300 | 3,7220 | 3,7220 | 3,7220 | 53 |
| 05 giu 2024 | 3,6960 | 3,7280 | 3,6960 | 3,7220 | 3,7220 | 180 |
| 04 giu 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 67 |
| 03 giu 2024 | 3,6910 | 3,7000 | 3,6910 | 3,7000 | 3,7000 | 33 |
| 31 mag 2024 | 3,6870 | 3,6880 | 3,6870 | 3,6880 | 3,6880 | 39 |
| 30 mag 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 21 |
| 29 mag 2024 | 3,7250 | 3,7250 | 3,7200 | 3,7240 | 3,7240 | 973 |
| 28 mag 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3 |
| 24 mag 2024 | 3,8050 | 3,8050 | 3,7840 | 3,7840 | 3,7840 | 2 |
| 23 mag 2024 | 3,8350 | 3,8350 | 3,8140 | 3,8140 | 3,8140 | 383 |
| 22 mag 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 85 |
| 21 mag 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 23 |
| 20 mag 2024 | 3,8500 | 3,8600 | 3,8500 | 3,8600 | 3,8600 | 32 |
| 17 mag 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 138 |
| 16 mag 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 903 |
| 15 mag 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 601 |
| 14 mag 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 502 |
| 13 mag 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 10 mag 2024 | 3,7120 | 3,7380 | 3,7120 | 3,7380 | 3,7380 | 7 |
| 09 mag 2024 | 3,7040 | 3,7040 | 3,7000 | 3,7040 | 3,7040 | 224 |
| 08 mag 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 2 |
| 07 mag 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 2 |
| 06 mag 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 370 |
| 03 mag 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 2 |
| 02 mag 2024 | 3,8900 | 3,8900 | 3,8620 | 3,8620 | 3,8620 | 2 |
| 01 mag 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 1 |
| 30 apr 2024 | 3,8700 | 3,8860 | 3,8700 | 3,8860 | 3,8860 | 367 |
| 29 apr 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 15 |
| 26 apr 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 5 |
| 25 apr 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 200 |
| 24 apr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 51 |
| 23 apr 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 52 |
| 22 apr 2024 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 8 |
| 19 apr 2024 | 3,8200 | 3,8220 | 3,8100 | 3,8200 | 3,8200 | 68 |
| 18 apr 2024 | 3,8050 | 3,8200 | 3,8050 | 3,8200 | 3,8200 | 28 |
| 17 apr 2024 | 3,8200 | 3,8300 | 3,8200 | 3,8300 | 3,8300 | 3 |
| 16 apr 2024 | 3,8280 | 3,8360 | 3,8280 | 3,8360 | 3,8360 | 11 |
| 15 apr 2024 | 3,7970 | 3,8330 | 3,7970 | 3,8330 | 3,8330 | 78 |
| 12 apr 2024 | 3,7670 | 3,7740 | 3,7670 | 3,7740 | 3,7740 | 108 |
| 11 apr 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 313 |
| 10 apr 2024 | 3,6890 | 3,7090 | 3,6850 | 3,6890 | 3,6890 | 32 |
| 09 apr 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6770 | 3,6770 | 70 |
| 08 apr 2024 | 3,6550 | 3,6640 | 3,6550 | 3,6640 | 3,6640 | 7 |
| 05 apr 2024 | 3,6450 | 3,6490 | 3,6300 | 3,6450 | 3,6450 | 11 |
| 04 apr 2024 | 3,6400 | 3,6490 | 3,6400 | 3,6490 | 3,6490 | 8 |
| 03 apr 2024 | 3,6550 | 3,6680 | 3,6550 | 3,6680 | 3,6680 | 67 |
| 02 apr 2024 | 3,6650 | 3,6740 | 3,6650 | 3,6660 | 3,6660 | 112 |
| 01 apr 2024 | 3,6150 | 3,6560 | 3,6150 | 3,6560 | 3,6560 | 8 |
| 28 mar 2024 | 3,5900 | 3,6460 | 3,5900 | 3,6460 | 3,6460 | 16 |
| 27 mar 2024 | 3,5850 | 3,5940 | 3,5850 | 3,5940 | 3,5940 | 5 |
| 26 mar 2024 | 3,5790 | 3,6050 | 3,5790 | 3,6050 | 3,6050 | 14 |
| 25 mar 2024 | 3,5800 | 3,5800 | 3,5550 | 3,5750 | 3,5750 | 27 |
| 22 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 21 mar 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 20 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 1 |
| 19 mar 2024 | 3,6260 | 3,6280 | 3,6260 | 3,6280 | 3,6280 | 9 |
| 18 mar 2024 | 3,6150 | 3,6290 | 3,6150 | 3,6290 | 3,6290 | 15 |
| 15 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 1 |
| 14 mar 2024 | 3,6200 | 3,6310 | 3,6200 | 3,6310 | 3,6310 | 22 |
| 13 mar 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | - |
| 12 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 5 |
| 11 mar 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | - |
| 08 mar 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 1 |
| 07 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 24 |
| 06 mar 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 16 |
| 05 mar 2024 | 3,6050 | 3,6240 | 3,6050 | 3,6240 | 3,6240 | 15 |
| 04 mar 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 1 |
| 01 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 10 |
| 29 feb 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3 |
| 28 feb 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 19 |
| 27 feb 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 30 |
| 26 feb 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 23 |
| 23 feb 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 16 |
| 22 feb 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 32 |
| 21 feb 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 36 |
| 20 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 16 feb 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 15 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 14 feb 2024 | 3,5350 | 3,5350 | 3,5030 | 3,5030 | 3,5030 | 1 |
| 13 feb 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 12 feb 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 2 |
| 09 feb 2024 | 3,5550 | 3,5690 | 3,5550 | 3,5690 | 3,5690 | 1 |
| 08 feb 2024 | 3,5550 | 3,5600 | 3,5500 | 3,5550 | 3,5550 | 78 |
| 07 feb 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 43 |
| 06 feb 2024 | 3,5600 | 3,5600 | 3,5580 | 3,5580 | 3,5580 | 29 |
| 05 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 5 |
| 02 feb 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 01 feb 2024 | 3,5110 | 3,5280 | 3,5110 | 3,5280 | 3,5280 | 29 |
| 31 gen 2024 | 3,5530 | 3,5530 | 3,5410 | 3,5410 | 3,5410 | 2 |
| *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.