Italia markets closed

Natural Gas Oct 24 (NGV24.NYM)

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8400+0,0560 (+2,01%)
In data: 04:53PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,78102,85302,77802,84002,840066.228
16 mag 20242,73802,83602,72202,78402,784045.669
15 mag 20242,68202,74702,66802,74002,740045.669
14 mag 20242,69902,72102,64802,67502,675046.947
13 mag 20242,59702,71002,58002,70702,707049.353
10 mag 20242,68102,70402,60402,61702,617052.293
09 mag 20242,64002,70702,61302,67402,674071.042
08 mag 20242,66502,71202,63402,65202,652044.214
07 mag 20242,67002,68902,63302,66102,661031.433
06 mag 20242,63802,72102,60602,66702,667037.820
03 mag 20242,56802,64402,54602,63202,632031.155
02 mag 20242,52502,58302,51502,57302,573025.178
01 mag 20242,54502,55202,51202,52302,523030.667
30 apr 20242,61202,63902,54002,56402,564037.566
29 apr 20242,53502,62002,52802,60402,604027.010
26 apr 20242,56402,59102,52002,52602,526019.820
25 apr 20242,54502,57902,51802,57402,574030.578
24 apr 20242,64202,65302,53302,54602,546023.543
23 apr 20242,58202,65102,56102,61602,616020.912
22 apr 20242,53202,58802,50802,58102,581014.114
19 apr 20242,53002,57102,51602,53102,531019.995
18 apr 20242,52502,54102,50702,52802,528023.379
17 apr 20242,50402,53002,47902,50902,509022.701
16 apr 20242,47702,58102,45802,53502,535036.715
15 apr 20242,55102,55502,46702,48002,480026.220
12 apr 20242,51702,55202,50202,54202,542021.428
11 apr 20242,55402,56802,51502,52002,520032.190
10 apr 20242,57602,60002,54902,56602,566020.961
09 apr 20242,57002,60702,54302,55902,559019.974
08 apr 20242,50702,57702,49902,57102,571016.118
05 apr 20242,52002,54802,49202,52002,520017.685
04 apr 20242,57102,57302,50502,51502,515020.925
03 apr 20242,60202,62902,56502,57302,573017.689
02 apr 20242,59902,62102,54402,61902,619025.224
01 apr 20242,51402,61102,50002,59902,599017.580
28 mar 20242,49102,53902,47502,53002,530017.975
27 mar 20242,51002,51002,46302,47902,479023.316
26 mar 20242,52002,55702,50902,52402,524022.276
25 mar 20242,52702,53302,48602,51602,516019.375
22 mar 20242,54302,55102,50502,52602,526013.014
21 mar 20242,58402,58402,50702,53102,531017.393
20 mar 20242,62402,62702,53902,56002,560020.328
19 mar 20242,61202,64402,59002,61002,610019.305
18 mar 20242,59902,65002,58402,61002,610024.753
15 mar 20242,62902,64502,56002,56402,564036.986
14 mar 20242,56502,63902,54502,62802,628037.784
13 mar 20242,56002,57302,51902,55402,554035.473
12 mar 20242,54802,61002,54402,55702,557031.202
11 mar 20242,60402,62102,54802,57102,571025.474
08 mar 20242,59202,62202,55802,59102,591021.991
07 mar 20242,64002,65702,57402,58902,589040.984
06 mar 20242,67402,71002,64102,65602,656021.024
05 mar 20242,69002,76002,66102,69902,699030.361
04 mar 20242,61802,74302,61802,69002,690042.890
01 mar 20242,62202,63702,56802,59802,598020.205
29 feb 20242,64902,67302,61602,64002,640028.510
28 feb 20242,60602,68502,58002,66702,667039.772
27 feb 20242,52102,63102,51902,61202,612043.503
26 feb 20242,49102,57402,49102,53402,534019.301
23 feb 20242,58602,58602,46902,47702,477029.636
22 feb 20242,53502,61202,48202,58402,584039.167
21 feb 20242,45302,55902,43702,54202,542052.745
20 feb 20242,31702,45802,27702,28702,287035.010
16 feb 20242,31202,35902,30702,34902,349023.328
15 feb 20242,31502,36202,28202,31002,310034.133
14 feb 20242,39902,40502,29002,31602,316037.279
13 feb 20242,44302,45902,36902,40502,405037.384
12 feb 20242,46002,51202,42302,44402,444038.883
09 feb 20242,50502,51202,45202,50202,502028.204
08 feb 20242,52402,53802,49002,52302,523037.790
07 feb 20242,54202,56102,50902,52702,527024.990
06 feb 20242,58702,59602,53902,55102,551021.714
05 feb 20242,64502,66702,58602,61602,616020.371
02 feb 20242,63202,65602,60202,63902,639019.370
01 feb 20242,67902,70402,60702,62402,624025.327
31 gen 20242,65302,71202,62502,66102,661017.947
30 gen 20242,64502,68802,61402,66702,667020.858
29 gen 20242,72502,73502,62202,63802,638031.362
26 gen 20242,74702,76702,68002,74902,749017.294
25 gen 20242,81002,83602,70502,73202,732027.140
24 gen 20242,74002,81302,72402,78902,789025.035
23 gen 20242,67302,74202,62902,72702,727026.206
22 gen 20242,69002,70202,64402,66202,662032.879
19 gen 20242,84702,85902,71102,75402,754040.084
18 gen 20242,89102,89602,81002,85402,854027.314
17 gen 20242,84502,92202,82402,89902,899023.195
16 gen 20242,92302,92302,82902,87102,871035.241
12 gen 20242,96003,00302,93302,99202,992027.292
11 gen 20242,94303,03902,90302,94802,948029.234
10 gen 20243,02903,03302,91302,95102,951028.297
09 gen 20242,91403,09902,90203,03103,031038.993
08 gen 20242,95902,96902,81702,95402,954020.731
05 gen 20242,91202,96102,83802,95602,956023.057
04 gen 20242,84902,92202,84102,90502,905020.780
03 gen 20242,80002,86402,78402,83002,830018.913
02 gen 20242,79002,83402,75302,79302,793015.009
29 dic 20232,76002,79302,72602,74202,742018.838
28 dic 20232,69802,77302,67702,75902,75908.032
27 dic 20232,67202,76302,67202,69102,69107.367
26 dic 20232,65002,70102,64402,67102,67106.434
*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...