Italia markets close in 8 hours 9 minutes
FTSE MIB
34.641,54 -183,47 (-0,53%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.410,32 +4.018,64 (+6,55%)
Natural Gas Sep 29 (NGU29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:37PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
| 17 mag 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
| 16 mag 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 15 mag 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
| 14 mag 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 13 mag 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 10 mag 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 09 mag 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 08 mag 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 07 mag 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 06 mag 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | - |
| 03 mag 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 02 mag 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 01 mag 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 30 apr 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
| 29 apr 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 26 apr 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 25 apr 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 24 apr 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
| 23 apr 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 22 apr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 19 apr 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 18 apr 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 17 apr 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 16 apr 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 15 apr 2024 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 12 apr 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 11 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 10 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 09 apr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 08 apr 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 05 apr 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 04 apr 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 03 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 02 apr 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
| 01 apr 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 28 mar 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 27 mar 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 26 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 25 mar 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 22 mar 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 21 mar 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 20 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 19 mar 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 18 mar 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 15 mar 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 14 mar 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 13 mar 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 12 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 11 mar 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 08 mar 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 07 mar 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 06 mar 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 05 mar 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 04 mar 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 01 mar 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 29 feb 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 28 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 27 feb 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 26 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 22 feb 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 21 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 20 feb 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 16 feb 2024 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | - |
| 15 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 14 feb 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 13 feb 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 12 feb 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 09 feb 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 08 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 07 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 06 feb 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 05 feb 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 02 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 01 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 31 gen 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 30 gen 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 29 gen 2024 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | - |
| 26 gen 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 25 gen 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
| 24 gen 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 23 gen 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | - |
| 22 gen 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 19 gen 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 18 gen 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 17 gen 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 16 gen 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 12 gen 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 11 gen 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 10 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 09 gen 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 08 gen 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 05 gen 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
| 04 gen 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 03 gen 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 02 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 29 dic 2023 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 28 dic 2023 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 27 dic 2023 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| *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.