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
61.531,45 +1.538,39 (+2,56%)
Natural Gas Nov 28 (NGX28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:39PM 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 |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | - |
| 15 mag 2024 | 4,0690 | 4,0690 | 4,0690 | 4,0690 | 4,0690 | - |
| 14 mag 2024 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | - |
| 13 mag 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 10 mag 2024 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | - |
| 09 mag 2024 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | 6 |
| 08 mag 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | - |
| 07 mag 2024 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | - |
| 06 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 03 mag 2024 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | - |
| 02 mag 2024 | 4,1790 | 4,1790 | 4,1790 | 4,1790 | 4,1790 | - |
| 01 mag 2024 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | - |
| 30 apr 2024 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | - |
| 29 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 2 |
| 26 apr 2024 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 1 |
| 25 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 24 apr 2024 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 1 |
| 23 apr 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 22 apr 2024 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | - |
| 19 apr 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 18 apr 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
| 17 apr 2024 | 4,1100 | 4,1350 | 4,1100 | 4,1350 | 4,1350 | 30 |
| 16 apr 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 15 apr 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
| 12 apr 2024 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | - |
| 11 apr 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | - |
| 10 apr 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 09 apr 2024 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
| 08 apr 2024 | 3,9520 | 3,9520 | 3,9460 | 3,9460 | 3,9460 | 1 |
| 05 apr 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 04 apr 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 03 apr 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 02 apr 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
| 01 apr 2024 | 3,8890 | 3,9320 | 3,8890 | 3,9320 | 3,9320 | 1 |
| 28 mar 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 27 mar 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 1 |
| 26 mar 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 25 mar 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 22 mar 2024 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | - |
| 21 mar 2024 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | - |
| 20 mar 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 19 mar 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 18 mar 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 15 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 1 |
| 14 mar 2024 | 3,9290 | 3,9290 | 3,9290 | 3,9290 | 3,9290 | - |
| 13 mar 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 12 mar 2024 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
| 11 mar 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 08 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 07 mar 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 06 mar 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 05 mar 2024 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | - |
| 04 mar 2024 | 3,8630 | 3,8630 | 3,8630 | 3,8630 | 3,8630 | - |
| 01 mar 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 29 feb 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 1 |
| 28 feb 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 27 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 26 feb 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 23 feb 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
| 22 feb 2024 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | - |
| 21 feb 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 20 feb 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 16 feb 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 15 feb 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 14 feb 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 13 feb 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 12 feb 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 09 feb 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 08 feb 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
| 07 feb 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | - |
| 06 feb 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | - |
| 05 feb 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 02 feb 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 01 feb 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 31 gen 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 30 gen 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | - |
| 29 gen 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | - |
| 26 gen 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 25 gen 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 24 gen 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
| 23 gen 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 22 gen 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 19 gen 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 18 gen 2024 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | - |
| 17 gen 2024 | 3,9770 | 3,9770 | 3,9770 | 3,9770 | 3,9770 | - |
| 16 gen 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 12 gen 2024 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | - |
| 11 gen 2024 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | - |
| 10 gen 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 09 gen 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 08 gen 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 05 gen 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 04 gen 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
| 03 gen 2024 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | 3,9540 | - |
| 02 gen 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | - |
| 29 dic 2023 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | - |
| 28 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 27 dic 2023 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 26 dic 2023 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | - |
| 22 dic 2023 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | - |
| *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.