Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.812,79 +201,86 (+0,33%)
Natural Gas Oct 25 (NGV25.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:58PM EDT. Mercato aperto.
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,5950 | 3,6150 | 3,5630 | 3,5730 | 3,5730 | 6.122 |
| 13 giu 2024 | 3,6690 | 3,6830 | 3,5620 | 3,6150 | 3,6150 | 2.747 |
| 12 giu 2024 | 3,6700 | 3,6840 | 3,6040 | 3,6430 | 3,6430 | 3.448 |
| 11 giu 2024 | 3,6290 | 3,6790 | 3,5980 | 3,6740 | 3,6740 | 5.231 |
| 10 giu 2024 | 3,5990 | 3,6590 | 3,5610 | 3,5940 | 3,5940 | 5.139 |
| 07 giu 2024 | 3,5780 | 3,5880 | 3,5430 | 3,5800 | 3,5800 | 5.254 |
| 06 giu 2024 | 3,5290 | 3,5800 | 3,5180 | 3,5590 | 3,5590 | 6.912 |
| 05 giu 2024 | 3,4800 | 3,5590 | 3,4580 | 3,5470 | 3,5470 | 2.803 |
| 04 giu 2024 | 3,5020 | 3,5560 | 3,4490 | 3,4690 | 3,4690 | 3.050 |
| 03 giu 2024 | 3,5220 | 3,5410 | 3,4800 | 3,5280 | 3,5280 | 6.390 |
| 31 mag 2024 | 3,4600 | 3,4920 | 3,4320 | 3,4900 | 3,4900 | 3.802 |
| 30 mag 2024 | 3,4700 | 3,4850 | 3,4500 | 3,4760 | 3,4760 | 2.230 |
| 29 mag 2024 | 3,4960 | 3,5110 | 3,4720 | 3,4880 | 3,4880 | 3.750 |
| 28 mag 2024 | 3,5430 | 3,5430 | 3,4800 | 3,5190 | 3,5190 | 4.612 |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 3,5720 | 3,5930 | 3,4890 | 3,5140 | 3,5140 | 2.073 |
| 23 mag 2024 | 3,5780 | 3,6520 | 3,5480 | 3,5650 | 3,5650 | 7.840 |
| 22 mag 2024 | 3,5010 | 3,5900 | 3,4990 | 3,5880 | 3,5880 | 4.343 |
| 21 mag 2024 | 3,5610 | 3,5610 | 3,4850 | 3,5310 | 3,5310 | 5.277 |
| 20 mag 2024 | 3,5500 | 3,5550 | 3,5380 | 3,5480 | 3,5480 | 3.223 |
| 17 mag 2024 | 3,5330 | 3,5570 | 3,5210 | 3,5330 | 3,5330 | 2.410 |
| 16 mag 2024 | 3,4850 | 3,5250 | 3,4840 | 3,5220 | 3,5220 | 3.872 |
| 15 mag 2024 | 3,4410 | 3,4850 | 3,4400 | 3,4830 | 3,4830 | 2.817 |
| 14 mag 2024 | 3,4240 | 3,4500 | 3,4060 | 3,4340 | 3,4340 | 2.244 |
| 13 mag 2024 | 3,3910 | 3,4280 | 3,3840 | 3,4270 | 3,4270 | 4.939 |
| 10 mag 2024 | 3,4280 | 3,4280 | 3,3870 | 3,4100 | 3,4100 | 2.364 |
| 09 mag 2024 | 3,4470 | 3,4510 | 3,3910 | 3,4030 | 3,4030 | 8.023 |
| 08 mag 2024 | 3,5020 | 3,5240 | 3,4580 | 3,4650 | 3,4650 | 3.193 |
| 07 mag 2024 | 3,5060 | 3,5320 | 3,4910 | 3,5050 | 3,5050 | 2.249 |
| 06 mag 2024 | 3,5250 | 3,5580 | 3,5010 | 3,5280 | 3,5280 | 2.620 |
| 03 mag 2024 | 3,5220 | 3,5340 | 3,5090 | 3,5300 | 3,5300 | 2.693 |
| 02 mag 2024 | 3,5110 | 3,5300 | 3,5000 | 3,5270 | 3,5270 | 2.066 |
| 01 mag 2024 | 3,5180 | 3,5350 | 3,5120 | 3,5250 | 3,5250 | 1.224 |
| 30 apr 2024 | 3,5550 | 3,5610 | 3,5240 | 3,5420 | 3,5420 | 2.377 |
| 29 apr 2024 | 3,5590 | 3,6020 | 3,5460 | 3,5650 | 3,5650 | 2.833 |
| 26 apr 2024 | 3,5710 | 3,5710 | 3,5360 | 3,5440 | 3,5440 | 1.980 |
| 25 apr 2024 | 3,5600 | 3,5690 | 3,5310 | 3,5430 | 3,5430 | 2.278 |
| 24 apr 2024 | 3,5980 | 3,5980 | 3,5470 | 3,5520 | 3,5520 | 1.706 |
| 23 apr 2024 | 3,5560 | 3,5770 | 3,5420 | 3,5550 | 3,5550 | 2.237 |
| 22 apr 2024 | 3,5340 | 3,5530 | 3,5340 | 3,5480 | 3,5480 | 696 |
| 19 apr 2024 | 3,5190 | 3,5400 | 3,5150 | 3,5240 | 3,5240 | 1.431 |
| 18 apr 2024 | 3,5120 | 3,5410 | 3,5000 | 3,5230 | 3,5230 | 3.494 |
| 17 apr 2024 | 3,5160 | 3,5300 | 3,5030 | 3,5200 | 3,5200 | 2.986 |
| 16 apr 2024 | 3,5160 | 3,5690 | 3,5010 | 3,5520 | 3,5520 | 3.131 |
| 15 apr 2024 | 3,5100 | 3,5310 | 3,4930 | 3,5260 | 3,5260 | 4.537 |
| 12 apr 2024 | 3,5080 | 3,5490 | 3,5010 | 3,5330 | 3,5330 | 3.775 |
| 11 apr 2024 | 3,4850 | 3,5130 | 3,4850 | 3,5030 | 3,5030 | 2.838 |
| 10 apr 2024 | 3,4790 | 3,5030 | 3,4690 | 3,4810 | 3,4810 | 2.250 |
| 09 apr 2024 | 3,4720 | 3,5150 | 3,4550 | 3,4740 | 3,4740 | 1.667 |
| 08 apr 2024 | 3,4380 | 3,4780 | 3,4380 | 3,4690 | 3,4690 | 554 |
| 05 apr 2024 | 3,4170 | 3,4640 | 3,4170 | 3,4410 | 3,4410 | 1.287 |
| 04 apr 2024 | 3,4600 | 3,4770 | 3,4260 | 3,4310 | 3,4310 | 1.892 |
| 03 apr 2024 | 3,4670 | 3,4800 | 3,4490 | 3,4630 | 3,4630 | 2.586 |
| 02 apr 2024 | 3,4870 | 3,4950 | 3,4620 | 3,4770 | 3,4770 | 2.813 |
| 01 apr 2024 | 3,4520 | 3,5000 | 3,4520 | 3,4940 | 3,4940 | 981 |
| 28 mar 2024 | 3,4330 | 3,4810 | 3,4280 | 3,4670 | 3,4670 | 1.397 |
| 27 mar 2024 | 3,4260 | 3,4370 | 3,4080 | 3,4300 | 3,4300 | 3.676 |
| 26 mar 2024 | 3,4080 | 3,4610 | 3,4080 | 3,4400 | 3,4400 | 1.869 |
| 25 mar 2024 | 3,3850 | 3,4120 | 3,3720 | 3,4090 | 3,4090 | 800 |
| 22 mar 2024 | 3,4080 | 3,4160 | 3,3830 | 3,4030 | 3,4030 | 888 |
| 21 mar 2024 | 3,3990 | 3,4150 | 3,3680 | 3,4070 | 3,4070 | 1.051 |
| 20 mar 2024 | 3,4470 | 3,4520 | 3,4030 | 3,4210 | 3,4210 | 1.115 |
| 19 mar 2024 | 3,4540 | 3,4980 | 3,4170 | 3,4570 | 3,4570 | 1.152 |
| 18 mar 2024 | 3,4250 | 3,4500 | 3,4120 | 3,4500 | 3,4500 | 834 |
| 15 mar 2024 | 3,4210 | 3,4370 | 3,3940 | 3,3940 | 3,3940 | 1.848 |
| 14 mar 2024 | 3,4300 | 3,4420 | 3,4250 | 3,4340 | 3,4340 | 1.563 |
| 13 mar 2024 | 3,3860 | 3,4130 | 3,3860 | 3,4120 | 3,4120 | 494 |
| 12 mar 2024 | 3,4250 | 3,4300 | 3,3950 | 3,4040 | 3,4040 | 1.758 |
| 11 mar 2024 | 3,4290 | 3,4320 | 3,4200 | 3,4240 | 3,4240 | 425 |
| 08 mar 2024 | 3,4570 | 3,4730 | 3,4510 | 3,4590 | 3,4590 | 955 |
| 07 mar 2024 | 3,4750 | 3,4870 | 3,4430 | 3,4640 | 3,4640 | 2.772 |
| 06 mar 2024 | 3,4990 | 3,5080 | 3,4730 | 3,4810 | 3,4810 | 1.170 |
| 05 mar 2024 | 3,4630 | 3,4920 | 3,4550 | 3,4920 | 3,4920 | 609 |
| 04 mar 2024 | 3,4670 | 3,4910 | 3,4650 | 3,4820 | 3,4820 | 2.246 |
| 01 mar 2024 | 3,4420 | 3,4520 | 3,4370 | 3,4460 | 3,4460 | 353 |
| 29 feb 2024 | 3,4460 | 3,4550 | 3,4350 | 3,4490 | 3,4490 | 1.084 |
| 28 feb 2024 | 3,4430 | 3,4630 | 3,4410 | 3,4530 | 3,4530 | 2.347 |
| 27 feb 2024 | 3,4170 | 3,4560 | 3,4170 | 3,4350 | 3,4350 | 1.918 |
| 26 feb 2024 | 3,3940 | 3,4080 | 3,3830 | 3,4060 | 3,4060 | 2.506 |
| 23 feb 2024 | 3,3900 | 3,3900 | 3,3600 | 3,3690 | 3,3690 | 1.278 |
| 22 feb 2024 | 3,3890 | 3,4050 | 3,3500 | 3,4050 | 3,4050 | 1.641 |
| 21 feb 2024 | 3,3950 | 3,4170 | 3,3400 | 3,3680 | 3,3680 | 2.420 |
| 20 feb 2024 | 3,2500 | 3,3700 | 3,2500 | 3,2940 | 3,2940 | 1.762 |
| 16 feb 2024 | 3,2660 | 3,2940 | 3,2440 | 3,2840 | 3,2840 | 1.551 |
| 15 feb 2024 | 3,3150 | 3,3310 | 3,2560 | 3,2840 | 3,2840 | 2.015 |
| 14 feb 2024 | 3,3910 | 3,3910 | 3,2750 | 3,3130 | 3,3130 | 3.431 |
| 13 feb 2024 | 3,4320 | 3,4330 | 3,3970 | 3,4080 | 3,4080 | 1.796 |
| 12 feb 2024 | 3,4260 | 3,4310 | 3,4000 | 3,4150 | 3,4150 | 1.046 |
| 09 feb 2024 | 3,4050 | 3,4250 | 3,4020 | 3,4210 | 3,4210 | 1.599 |
| 08 feb 2024 | 3,3870 | 3,4100 | 3,3720 | 3,4040 | 3,4040 | 3.514 |
| 07 feb 2024 | 3,3950 | 3,4180 | 3,3770 | 3,3880 | 3,3880 | 1.078 |
| 06 feb 2024 | 3,3850 | 3,3960 | 3,3680 | 3,3860 | 3,3860 | 850 |
| 05 feb 2024 | 3,4090 | 3,4090 | 3,3700 | 3,4050 | 3,4050 | 662 |
| 02 feb 2024 | 3,3990 | 3,4220 | 3,3940 | 3,3990 | 3,3990 | 1.614 |
| 01 feb 2024 | 3,4140 | 3,4140 | 3,3780 | 3,3960 | 3,3960 | 1.590 |
| 31 gen 2024 | 3,4100 | 3,4380 | 3,3980 | 3,4010 | 3,4010 | 1.503 |
| 30 gen 2024 | 3,3940 | 3,4260 | 3,3750 | 3,4210 | 3,4210 | 1.497 |
| 29 gen 2024 | 3,4610 | 3,4620 | 3,3820 | 3,3940 | 3,3940 | 2.269 |
| 26 gen 2024 | 3,4610 | 3,4860 | 3,4440 | 3,4860 | 3,4860 | 1.658 |
| 25 gen 2024 | 3,5110 | 3,5110 | 3,4110 | 3,4560 | 3,4560 | 1.183 |
| *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.