Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.213,10 +141,60 (+0,24%)
Natural Gas Oct 28 (NGV28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:09AM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 2 |
| 20 giu 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 2 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 2 |
| 17 giu 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 giu 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 13 giu 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 26 |
| 12 giu 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 11 giu 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 60 |
| 10 giu 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 486 |
| 07 giu 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 5 |
| 06 giu 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 7 |
| 05 giu 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3 |
| 04 giu 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 12 |
| 03 giu 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 6 |
| 31 mag 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 1 |
| 30 mag 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 1 |
| 29 mag 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 6 |
| 28 mag 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 24 mag 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 23 mag 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 2 |
| 22 mag 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3 |
| 21 mag 2024 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 1 |
| 20 mag 2024 | 3,8600 | 3,8600 | 3,8290 | 3,8290 | 3,8290 | 7 |
| 17 mag 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 mag 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 15 mag 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 14 mag 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | - |
| 13 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 10 mag 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 09 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 6 |
| 08 mag 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
| 07 mag 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 06 mag 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 03 mag 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 02 mag 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 30 |
| 01 mag 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 30 apr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 29 apr 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 2 |
| 26 apr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 1 |
| 25 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 24 apr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 1 |
| 23 apr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 22 apr 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | - |
| 19 apr 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 18 apr 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | - |
| 17 apr 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 100 |
| 16 apr 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 20 |
| 15 apr 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 12 apr 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 11 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 50 |
| 10 apr 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 270 |
| 09 apr 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 08 apr 2024 | 3,6370 | 3,6370 | 3,6310 | 3,6310 | 3,6310 | 1 |
| 05 apr 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 04 apr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 03 apr 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 40 |
| 02 apr 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 01 apr 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 28 mar 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 27 mar 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 1 |
| 26 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 25 mar 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 22 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 21 mar 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 635 |
| 20 mar 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 19 mar 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 18 mar 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 15 mar 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 1 |
| 14 mar 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 13 mar 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 12 mar 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 11 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 08 mar 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 07 mar 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 06 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 05 mar 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 04 mar 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 01 mar 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 29 feb 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 1 |
| 28 feb 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 27 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 26 feb 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 23 feb 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 22 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 21 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20 feb 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 16 feb 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 15 feb 2024 | 3,5200 | 3,5200 | 3,5130 | 3,5130 | 3,5130 | 501 |
| 14 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 13 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 12 feb 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 09 feb 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 08 feb 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 07 feb 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 06 feb 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 05 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 feb 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 01 feb 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 31 gen 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| *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.