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
61.355,42 +1.277,54 (+2,13%)
Natural Gas Sep 30 (NGU30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM 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 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | - |
| 15 mag 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 14 mag 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 13 mag 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 10 mag 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 09 mag 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 08 mag 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 07 mag 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 06 mag 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 03 mag 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | - |
| 02 mag 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 01 mag 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 30 apr 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 29 apr 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 26 apr 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 25 apr 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 24 apr 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 23 apr 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 22 apr 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 19 apr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 18 apr 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 17 apr 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 16 apr 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 15 apr 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
| 12 apr 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 11 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 10 apr 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 09 apr 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 08 apr 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 05 apr 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 04 apr 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 03 apr 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 02 apr 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 01 apr 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 28 mar 2024 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | - |
| 27 mar 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 26 mar 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
| 25 mar 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
| 22 mar 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 21 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 mar 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 19 mar 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | - |
| 18 mar 2024 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 15 mar 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 14 mar 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 13 mar 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 12 mar 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 11 mar 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
| 08 mar 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 07 mar 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 06 mar 2024 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | - |
| 05 mar 2024 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | 3,2890 | - |
| 04 mar 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 01 mar 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 29 feb 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 28 feb 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 27 feb 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 26 feb 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
| 23 feb 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 22 feb 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
| 21 feb 2024 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 20 feb 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 16 feb 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
| 15 feb 2024 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 14 feb 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 13 feb 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 12 feb 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 09 feb 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 08 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 07 feb 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 06 feb 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 05 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 feb 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 01 feb 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
| 31 gen 2024 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | - |
| 30 gen 2024 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | - |
| 29 gen 2024 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
| 26 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 25 gen 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 24 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 23 gen 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 22 gen 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 19 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 18 gen 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 17 gen 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 16 gen 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 12 gen 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 11 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10 gen 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 09 gen 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 08 gen 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 05 gen 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 04 gen 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 03 gen 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 02 gen 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 29 dic 2023 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 28 dic 2023 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 27 dic 2023 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 26 dic 2023 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 22 dic 2023 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| *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.