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
61.452,85 +1.287,91 (+2,14%)
Natural Gas Sep 28 (NGU28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM 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 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 15 mag 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 14 mag 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 13 mag 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 10 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 09 mag 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 6 |
| 08 mag 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | - |
| 07 mag 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 06 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 mag 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
| 02 mag 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
| 01 mag 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 30 apr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 29 apr 2024 | 3,8040 | 3,8040 | 3,7920 | 3,7920 | 3,7920 | 3 |
| 26 apr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 1 |
| 25 apr 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 24 apr 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 1 |
| 23 apr 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 22 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 apr 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 18 apr 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 17 apr 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 16 apr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 15 apr 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 12 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 11 apr 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 10 apr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 09 apr 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
| 08 apr 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 05 apr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 04 apr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 03 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 02 apr 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 01 apr 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 28 mar 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 27 mar 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 1 |
| 26 mar 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 25 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 21 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 20 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 19 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 18 mar 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 15 mar 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 1 |
| 14 mar 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 13 mar 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 12 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 11 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 08 mar 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 07 mar 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 06 mar 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 05 mar 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 04 mar 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 01 mar 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 29 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 1 |
| 28 feb 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 27 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 26 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 23 feb 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 22 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 21 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 20 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 16 feb 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 15 feb 2024 | 3,4520 | 3,4520 | 3,4450 | 3,4450 | 3,4450 | 1 |
| 14 feb 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 13 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 feb 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
| 09 feb 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 08 feb 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 07 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 06 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 05 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 02 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 01 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 31 gen 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 30 gen 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 29 gen 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | - |
| 26 gen 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 25 gen 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 24 gen 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 gen 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 22 gen 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 19 gen 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 18 gen 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 17 gen 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 16 gen 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 12 gen 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 11 gen 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 10 gen 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 09 gen 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 08 gen 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 05 gen 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 04 gen 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 03 gen 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 02 gen 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 29 dic 2023 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 28 dic 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 27 dic 2023 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 26 dic 2023 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 22 dic 2023 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| *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.