Italia markets open in 6 hours 29 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.228,00 +158,32 (+0,41%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.807,50 +4.830,30 (+7,92%) CMC Crypto 200
1.516,47 +162,06 (+11,96%)
Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM 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 |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 26 |
| 17 mag 2024 | 4,2190 | 4,2190 | 4,2100 | 4,2100 | 4,2100 | 153 |
| 16 mag 2024 | 4,1830 | 4,1970 | 4,1830 | 4,1970 | 4,1970 | 153 |
| 15 mag 2024 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | 1 |
| 14 mag 2024 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 31 |
| 13 mag 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 10 mag 2024 | 4,0850 | 4,1070 | 4,0850 | 4,1070 | 4,1070 | 9 |
| 09 mag 2024 | 4,0790 | 4,0790 | 4,0700 | 4,0790 | 4,0790 | 10 |
| 08 mag 2024 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 2 |
| 07 mag 2024 | 4,2000 | 4,2000 | 4,1670 | 4,1670 | 4,1670 | 128 |
| 06 mag 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 120 |
| 03 mag 2024 | 4,2410 | 4,2410 | 4,2120 | 4,2120 | 4,2120 | 3 |
| 02 mag 2024 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | - |
| 01 mag 2024 | 4,2590 | 4,2590 | 4,2590 | 4,2590 | 4,2590 | 63 |
| 30 apr 2024 | 4,2600 | 4,2740 | 4,2470 | 4,2740 | 4,2740 | 130 |
| 29 apr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 116 |
| 26 apr 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 117 |
| 25 apr 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 24 apr 2024 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 1 |
| 23 apr 2024 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 10 |
| 22 apr 2024 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | 8 |
| 19 apr 2024 | 4,1850 | 4,1850 | 4,1800 | 4,1800 | 4,1800 | 30 |
| 18 apr 2024 | 4,1800 | 4,1800 | 4,1700 | 4,1730 | 4,1730 | 55 |
| 17 apr 2024 | 4,1850 | 4,1850 | 4,1780 | 4,1820 | 4,1820 | 516 |
| 16 apr 2024 | 4,2000 | 4,2020 | 4,1950 | 4,2020 | 4,2020 | 12 |
| 15 apr 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 60 |
| 12 apr 2024 | 4,1530 | 4,1600 | 4,1390 | 4,1530 | 4,1530 | 350 |
| 11 apr 2024 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | 198 |
| 10 apr 2024 | 4,0530 | 4,0700 | 4,0450 | 4,0530 | 4,0530 | 32 |
| 09 apr 2024 | 4,0400 | 4,0430 | 4,0280 | 4,0430 | 4,0430 | 45 |
| 08 apr 2024 | 4,0080 | 4,0170 | 4,0080 | 4,0170 | 4,0170 | 6 |
| 05 apr 2024 | 4,0050 | 4,0120 | 4,0000 | 4,0000 | 4,0000 | 545 |
| 04 apr 2024 | 4,0000 | 4,0100 | 4,0000 | 4,0050 | 4,0050 | 45 |
| 03 apr 2024 | 4,0050 | 4,0400 | 4,0050 | 4,0400 | 4,0400 | 120 |
| 02 apr 2024 | 4,0100 | 4,0200 | 4,0100 | 4,0130 | 4,0130 | 67 |
| 01 apr 2024 | 3,9600 | 4,0040 | 3,9600 | 4,0040 | 4,0040 | 194 |
| 28 mar 2024 | 3,9530 | 3,9940 | 3,9480 | 3,9940 | 3,9940 | 125 |
| 27 mar 2024 | 3,9450 | 3,9480 | 3,9450 | 3,9480 | 3,9480 | 5 |
| 26 mar 2024 | 3,9310 | 3,9580 | 3,9310 | 3,9580 | 3,9580 | 10 |
| 25 mar 2024 | 3,9290 | 3,9290 | 3,9100 | 3,9290 | 3,9290 | 5 |
| 22 mar 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 21 mar 2024 | 3,9390 | 3,9390 | 3,9390 | 3,9390 | 3,9390 | 20 |
| 20 mar 2024 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 2 |
| 19 mar 2024 | 3,9870 | 3,9870 | 3,9780 | 3,9780 | 3,9780 | 50 |
| 18 mar 2024 | 3,9700 | 3,9930 | 3,9700 | 3,9930 | 3,9930 | 16 |
| 15 mar 2024 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 1 |
| 14 mar 2024 | 4,0500 | 4,0500 | 3,9940 | 4,0030 | 4,0030 | 33 |
| 13 mar 2024 | 4,0100 | 4,0100 | 3,9870 | 3,9870 | 3,9870 | 1 |
| 12 mar 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 7 |
| 11 mar 2024 | 3,9870 | 3,9870 | 3,9870 | 3,9870 | 3,9870 | - |
| 08 mar 2024 | 4,0100 | 4,0100 | 3,9910 | 3,9910 | 3,9910 | 1 |
| 07 mar 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4 |
| 06 mar 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 1 |
| 05 mar 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | - |
| 04 mar 2024 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 1 |
| 01 mar 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 29 feb 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 3 |
| 28 feb 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 16 |
| 27 feb 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 26 |
| 26 feb 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 23 |
| 23 feb 2024 | 3,9710 | 3,9800 | 3,9710 | 3,9800 | 3,9800 | 16 |
| 22 feb 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 59 |
| 21 feb 2024 | 3,9600 | 3,9690 | 3,9600 | 3,9690 | 3,9690 | 13 |
| 20 feb 2024 | 3,9000 | 3,9070 | 3,9000 | 3,9070 | 3,9070 | 1 |
| 16 feb 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 15 feb 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 14 feb 2024 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 10 |
| 13 feb 2024 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | 137 |
| 12 feb 2024 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | 1 |
| 09 feb 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | - |
| 08 feb 2024 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 6 |
| 07 feb 2024 | 3,9850 | 3,9930 | 3,9650 | 3,9930 | 3,9930 | 47 |
| 06 feb 2024 | 3,9530 | 3,9860 | 3,9530 | 3,9860 | 3,9860 | 19 |
| 05 feb 2024 | 3,9710 | 3,9850 | 3,9610 | 3,9850 | 3,9850 | 2 |
| 02 feb 2024 | 3,9990 | 3,9990 | 3,9990 | 3,9990 | 3,9990 | - |
| 01 feb 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 10 |
| 31 gen 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 30 gen 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | - |
| 29 gen 2024 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | - |
| 26 gen 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 25 gen 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 11 |
| 24 gen 2024 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | 23 |
| 23 gen 2024 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | - |
| 22 gen 2024 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 22 |
| 19 gen 2024 | 4,0390 | 4,0390 | 4,0250 | 4,0390 | 4,0390 | 17 |
| 18 gen 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | - |
| 17 gen 2024 | 4,0200 | 4,0640 | 4,0200 | 4,0640 | 4,0640 | 14 |
| 16 gen 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 27 |
| 12 gen 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 20 |
| 11 gen 2024 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | 3 |
| 10 gen 2024 | 4,0500 | 4,0500 | 4,0480 | 4,0480 | 4,0480 | 2 |
| 09 gen 2024 | 4,0760 | 4,0760 | 4,0760 | 4,0760 | 4,0760 | 3 |
| 08 gen 2024 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 16 |
| 05 gen 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | - |
| 04 gen 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 119 |
| 03 gen 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
| 02 gen 2024 | 4,0140 | 4,0300 | 4,0140 | 4,0140 | 4,0140 | 1 |
| 29 dic 2023 | 4,0130 | 4,0210 | 4,0120 | 4,0120 | 4,0120 | 3 |
| 28 dic 2023 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 27 dic 2023 | 3,9670 | 3,9670 | 3,9670 | 3,9670 | 3,9670 | - |
| *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.