Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.364,29 +390,71 (+0,63%)
Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 30 mag 2024 | 4,0970 | 4,0970 | 4,0970 | 4,0970 | 4,0970 | - |
| 29 mag 2024 | 4,1330 | 4,1330 | 4,1330 | 4,1330 | 4,1330 | 1 |
| 28 mag 2024 | 4,1320 | 4,1320 | 4,1260 | 4,1320 | 4,1320 | 3 |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | - |
| 23 mag 2024 | 4,1680 | 4,1680 | 4,1420 | 4,1420 | 4,1420 | 6 |
| 22 mag 2024 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | 28 |
| 21 mag 2024 | 4,1850 | 4,1940 | 4,1850 | 4,1940 | 4,1940 | 15 |
| 20 mag 2024 | 4,1940 | 4,1940 | 4,1690 | 4,1690 | 4,1690 | 16 |
| 17 mag 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
| 16 mag 2024 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | - |
| 15 mag 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 14 mag 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 13 mag 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 10 mag 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | - |
| 09 mag 2024 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | 7 |
| 08 mag 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 1 |
| 07 mag 2024 | 4,2100 | 4,2100 | 4,1430 | 4,1430 | 4,1430 | 1 |
| 06 mag 2024 | 4,2050 | 4,2050 | 4,1890 | 4,1890 | 4,1890 | 1 |
| 03 mag 2024 | 4,2150 | 4,2150 | 4,1760 | 4,1760 | 4,1760 | 3 |
| 02 mag 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 01 mag 2024 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | - |
| 30 apr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 29 apr 2024 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 2 |
| 26 apr 2024 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 1 |
| 25 apr 2024 | 4,2280 | 4,2280 | 4,2280 | 4,2280 | 4,2280 | - |
| 24 apr 2024 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | - |
| 23 apr 2024 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | - |
| 22 apr 2024 | 4,2200 | 4,2200 | 4,2160 | 4,2160 | 4,2160 | 1 |
| 19 apr 2024 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | - |
| 18 apr 2024 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | - |
| 17 apr 2024 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 146 |
| 16 apr 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 15 apr 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 65 |
| 12 apr 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 11 apr 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 10 apr 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 1 |
| 09 apr 2024 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | - |
| 08 apr 2024 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | - |
| 05 apr 2024 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | - |
| 04 apr 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 03 apr 2024 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 1 |
| 02 apr 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 01 apr 2024 | 3,9800 | 3,9850 | 3,9740 | 3,9740 | 3,9740 | 30 |
| 28 mar 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 27 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
| 26 mar 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | - |
| 25 mar 2024 | 3,9330 | 3,9330 | 3,9330 | 3,9330 | 3,9330 | - |
| 22 mar 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 21 mar 2024 | 3,9370 | 3,9500 | 3,9370 | 3,9370 | 3,9370 | 1 |
| 20 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 1 |
| 19 mar 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | - |
| 18 mar 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 15 mar 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 1 |
| 14 mar 2024 | 3,9320 | 3,9430 | 3,9320 | 3,9430 | 3,9430 | 30 |
| 13 mar 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 12 mar 2024 | 3,9330 | 3,9330 | 3,9330 | 3,9330 | 3,9330 | - |
| 11 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 08 mar 2024 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | - |
| 07 mar 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 06 mar 2024 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 1 |
| 05 mar 2024 | 3,9450 | 3,9460 | 3,9450 | 3,9460 | 3,9460 | 1 |
| 04 mar 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 01 mar 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 29 feb 2024 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 2 |
| 28 feb 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 9 |
| 27 feb 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | - |
| 26 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 23 feb 2024 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | - |
| 22 feb 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
| 21 feb 2024 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 11 |
| 20 feb 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
| 16 feb 2024 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | - |
| 15 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 5 |
| 14 feb 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 5 |
| 13 feb 2024 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | - |
| 12 feb 2024 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | - |
| 09 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 08 feb 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
| 07 feb 2024 | 3,9400 | 3,9400 | 3,9260 | 3,9260 | 3,9260 | 2 |
| 06 feb 2024 | 3,9330 | 3,9370 | 3,9330 | 3,9370 | 3,9370 | 1 |
| 05 feb 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 02 feb 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | - |
| 01 feb 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | - |
| 31 gen 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 30 gen 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 10 |
| 29 gen 2024 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | - |
| 26 gen 2024 | 3,9100 | 3,9160 | 3,9100 | 3,9160 | 3,9160 | 1 |
| 25 gen 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 24 gen 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 1 |
| 23 gen 2024 | 4,0470 | 4,0470 | 4,0470 | 4,0470 | 4,0470 | - |
| 22 gen 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 19 gen 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 18 gen 2024 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | - |
| 17 gen 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 16 gen 2024 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | - |
| 12 gen 2024 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | - |
| 11 gen 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 10 |
| 10 gen 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 1 |
| *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.