Italia markets closed
Dow Jones
39.904,07 -99,52 (-0,25%) Nasdaq
16.781,88 +95,92 (+0,57%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
62.748,48 +1.343,20 (+2,19%) CMC Crypto 200
1.393,35 +38,94 (+2,87%)
Natural Gas Oct 27 (NGV27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:34AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 20 |
| 16 mag 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 20 |
| 15 mag 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 2 |
| 14 mag 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 13 mag 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 10 mag 2024 | 3,7550 | 3,7720 | 3,7550 | 3,7720 | 3,7720 | 1 |
| 09 mag 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 7 |
| 08 mag 2024 | 3,7930 | 3,7930 | 3,7720 | 3,7720 | 3,7720 | 257 |
| 07 mag 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 06 mag 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
| 03 mag 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 02 mag 2024 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 1 |
| 01 mag 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 30 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 29 apr 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 2 |
| 26 apr 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 1 |
| 25 apr 2024 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | - |
| 24 apr 2024 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | - |
| 23 apr 2024 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | - |
| 22 apr 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 11 |
| 19 apr 2024 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 361 |
| 18 apr 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 17 apr 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 139 |
| 16 apr 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 15 apr 2024 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 65 |
| 12 apr 2024 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | - |
| 11 apr 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 10 |
| 10 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1 |
| 09 apr 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 08 apr 2024 | 3,7050 | 3,7050 | 3,7020 | 3,7020 | 3,7020 | 1 |
| 05 apr 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
| 04 apr 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 03 apr 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 123 |
| 02 apr 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 01 apr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 28 mar 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 101 |
| 27 mar 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 26 mar 2024 | 3,6150 | 3,6560 | 3,6150 | 3,6560 | 3,6560 | 1 |
| 25 mar 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 22 mar 2024 | 3,6100 | 3,6330 | 3,6100 | 3,6330 | 3,6330 | 1 |
| 21 mar 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 20 mar 2024 | 3,6300 | 3,6300 | 3,6250 | 3,6300 | 3,6300 | 7 |
| 19 mar 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 18 mar 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 15 mar 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 1 |
| 14 mar 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 13 mar 2024 | 3,6550 | 3,6550 | 3,6310 | 3,6310 | 3,6310 | 1 |
| 12 mar 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 11 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 08 mar 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3.510 |
| 07 mar 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3 |
| 06 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 2.001 |
| 05 mar 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 04 mar 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | - |
| 01 mar 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 400 |
| 29 feb 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 2 |
| 28 feb 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 9 |
| 27 feb 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 26 feb 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 23 feb 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 11 |
| 22 feb 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 61 |
| 21 feb 2024 | 3,6000 | 3,6000 | 3,5760 | 3,5760 | 3,5760 | 44 |
| 20 feb 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 16 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 35 |
| 15 feb 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 640 |
| 14 feb 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 5 |
| 13 feb 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 12 feb 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 178 |
| 09 feb 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 800 |
| 08 feb 2024 | 3,5700 | 3,5880 | 3,5700 | 3,5880 | 3,5880 | 1 |
| 07 feb 2024 | 3,5900 | 3,5920 | 3,5850 | 3,5920 | 3,5920 | 6 |
| 06 feb 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 215 |
| 05 feb 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 02 feb 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 01 feb 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 1.350 |
| 31 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 150 |
| 30 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 60 |
| 29 gen 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 26 gen 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 25 gen 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 24 gen 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 1 |
| 23 gen 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 80 |
| 22 gen 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 88 |
| 19 gen 2024 | 3,6950 | 3,6950 | 3,6530 | 3,6530 | 3,6530 | 5 |
| 18 gen 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 17 gen 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 16 gen 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 10 |
| 12 gen 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 200 |
| 11 gen 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 10 |
| 10 gen 2024 | 3,7600 | 3,7600 | 3,6770 | 3,6770 | 3,6770 | 4 |
| 09 gen 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 08 gen 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 05 gen 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 04 gen 2024 | 3,6980 | 3,6980 | 3,6830 | 3,6830 | 3,6830 | 140 |
| 03 gen 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
| 02 gen 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
| 29 dic 2023 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 440 |
| 28 dic 2023 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 27 dic 2023 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 26 dic 2023 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| *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.