Italia markets closed
Dow Jones
39.799,93 -203,66 (-0,51%) Nasdaq
16.782,70 +96,73 (+0,58%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 -0,0008 (-0,08%) Bitcoin EUR
64.232,44 +3.522,96 (+5,80%) CMC Crypto 200
1.466,09 +111,68 (+8,23%)
Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:07AM 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 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 16 mag 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 15 mag 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 14 mag 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 13 mag 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 10 mag 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 09 mag 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 08 mag 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 07 mag 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
| 06 mag 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
| 03 mag 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 02 mag 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 01 mag 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 30 apr 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | - |
| 29 apr 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 26 apr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 25 apr 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 24 apr 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 23 apr 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 22 apr 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 19 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 18 apr 2024 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | - |
| 17 apr 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 16 apr 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 15 apr 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 12 apr 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | - |
| 11 apr 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 10 apr 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 09 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 08 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 05 apr 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 04 apr 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 03 apr 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 02 apr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01 apr 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 28 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 27 mar 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 26 mar 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 25 mar 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 22 mar 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 21 mar 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 20 mar 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 19 mar 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 18 mar 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 15 mar 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 14 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 mar 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 12 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 11 mar 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 08 mar 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 07 mar 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 06 mar 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 05 mar 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 04 mar 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 01 mar 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | - |
| 29 feb 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 28 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 27 feb 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 26 feb 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 23 feb 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 22 feb 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 21 feb 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 20 feb 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 16 feb 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 15 feb 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 14 feb 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 13 feb 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 12 feb 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 09 feb 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 08 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 07 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 06 feb 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 05 feb 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 02 feb 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 01 feb 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 31 gen 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 30 gen 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 29 gen 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 26 gen 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 25 gen 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 24 gen 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| 23 gen 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 22 gen 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 gen 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 18 gen 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 17 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 16 gen 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 12 gen 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 11 gen 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 10 gen 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 09 gen 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 08 gen 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 05 gen 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 04 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 03 gen 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 02 gen 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 29 dic 2023 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 28 dic 2023 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 27 dic 2023 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 26 dic 2023 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| *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.