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
61.526,78 +1.494,82 (+2,49%)
Natural Gas Sep 27 (NGU27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:01PM 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 |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 15 mag 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | - |
| 14 mag 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 13 mag 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 10 mag 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 09 mag 2024 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | 7 |
| 08 mag 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 1 |
| 07 mag 2024 | 3,7830 | 3,7850 | 3,7830 | 3,7830 | 3,7830 | 2 |
| 06 mag 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 03 mag 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 02 mag 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
| 01 mag 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 35 |
| 30 apr 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 29 apr 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 2 |
| 26 apr 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 1 |
| 25 apr 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 24 apr 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 23 apr 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 22 apr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 19 apr 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 18 apr 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 17 apr 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 52 |
| 16 apr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 15 apr 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 12 apr 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 11 apr 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 10 apr 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1 |
| 09 apr 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 08 apr 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 05 apr 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 04 apr 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 03 apr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1 |
| 02 apr 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 01 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 28 mar 2024 | 3,5800 | 3,6130 | 3,5800 | 3,6130 | 3,6130 | 1 |
| 27 mar 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 26 mar 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 25 mar 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
| 22 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 21 mar 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 20 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 1 |
| 19 mar 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 18 mar 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 15 mar 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 1 |
| 14 mar 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 13 mar 2024 | 3,6000 | 3,6000 | 3,5750 | 3,5750 | 3,5750 | 1 |
| 12 mar 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 11 mar 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 08 mar 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 07 mar 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 4 |
| 06 mar 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 1 |
| 05 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 04 mar 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 01 mar 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 29 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2 |
| 28 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 9 |
| 27 feb 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 26 feb 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 23 feb 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 22 feb 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 21 feb 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 11 |
| 20 feb 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 16 feb 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 15 feb 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 5 |
| 14 feb 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 5 |
| 13 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 12 feb 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 63 |
| 09 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 08 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 07 feb 2024 | 3,5320 | 3,5320 | 3,5120 | 3,5120 | 3,5120 | 4 |
| 06 feb 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 05 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 02 feb 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 01 feb 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 31 gen 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 30 gen 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 10 |
| 29 gen 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 26 gen 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 25 gen 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 24 gen 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 1 |
| 23 gen 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 22 gen 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 88 |
| 19 gen 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | - |
| 18 gen 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 17 gen 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
| 16 gen 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 12 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 200 |
| 11 gen 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 10 |
| 10 gen 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 1 |
| 09 gen 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 08 gen 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 05 gen 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 04 gen 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 03 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 02 gen 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 29 dic 2023 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 28 dic 2023 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 27 dic 2023 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 26 dic 2023 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 22 dic 2023 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| *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.