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
61.518,30 +1.285,51 (+2,13%)
Natural Gas Oct 29 (NGV29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM 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 |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
| 16 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15 mag 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 mag 2024 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | - |
| 13 mag 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 10 mag 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 09 mag 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 08 mag 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 07 mag 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 06 mag 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 03 mag 2024 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | - |
| 02 mag 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 01 mag 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 30 apr 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
| 29 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 26 apr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 25 apr 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 24 apr 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
| 23 apr 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 22 apr 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 19 apr 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 18 apr 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 17 apr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 30 |
| 16 apr 2024 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 310 |
| 15 apr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 12 apr 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 11 apr 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 10 apr 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 09 apr 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 08 apr 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | - |
| 05 apr 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 04 apr 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 03 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 02 apr 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 01 apr 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 28 mar 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | - |
| 27 mar 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 26 mar 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 25 mar 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 22 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 21 mar 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 20 mar 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 19 mar 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 18 mar 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 15 mar 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 14 mar 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 13 mar 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 12 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 11 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 08 mar 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 07 mar 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 06 mar 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 05 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 04 mar 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 01 mar 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 29 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 28 feb 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 27 feb 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 26 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 23 feb 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 22 feb 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 21 feb 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 20 feb 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 16 feb 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 15 feb 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 14 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 13 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 12 feb 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 09 feb 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 08 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 07 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 06 feb 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 05 feb 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 02 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 01 feb 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 31 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 30 gen 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 29 gen 2024 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | - |
| 26 gen 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 25 gen 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 24 gen 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 23 gen 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 22 gen 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 19 gen 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 18 gen 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | - |
| 17 gen 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 16 gen 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 12 gen 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 11 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 10 gen 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 09 gen 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 08 gen 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 05 gen 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | - |
| 04 gen 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 03 gen 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 02 gen 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 29 dic 2023 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 28 dic 2023 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 27 dic 2023 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 26 dic 2023 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| *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.