Italia markets open in 8 hours 48 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.111,31 +2.990,75 (+4,89%) CMC Crypto 200
1.467,01 +112,60 (+8,31%)
Natural Gas Nov 29 (NGX29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM 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 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | - |
| 16 mag 2024 | 4,0830 | 4,0830 | 4,0830 | 4,0830 | 4,0830 | - |
| 15 mag 2024 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | - |
| 14 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 13 mag 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | - |
| 10 mag 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
| 09 mag 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 08 mag 2024 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | - |
| 07 mag 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | - |
| 06 mag 2024 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | - |
| 03 mag 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | - |
| 02 mag 2024 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | - |
| 01 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 30 apr 2024 | 4,1620 | 4,1620 | 4,1620 | 4,1620 | 4,1620 | - |
| 29 apr 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 26 apr 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 25 apr 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 24 apr 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 23 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 22 apr 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 19 apr 2024 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | - |
| 18 apr 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 17 apr 2024 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | - |
| 16 apr 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 15 apr 2024 | 4,1270 | 4,1270 | 4,1270 | 4,1270 | 4,1270 | - |
| 12 apr 2024 | 4,0690 | 4,0690 | 4,0690 | 4,0690 | 4,0690 | - |
| 11 apr 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 10 apr 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 09 apr 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | - |
| 08 apr 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | - |
| 05 apr 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | - |
| 04 apr 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 03 apr 2024 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | - |
| 02 apr 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 01 apr 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 28 mar 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 27 mar 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 26 mar 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 25 mar 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 22 mar 2024 | 3,8970 | 3,8970 | 3,8970 | 3,8970 | 3,8970 | - |
| 21 mar 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 20 mar 2024 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | - |
| 19 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 18 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 15 mar 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 14 mar 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
| 13 mar 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | - |
| 12 mar 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | - |
| 11 mar 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 08 mar 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 06 mar 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 05 mar 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 04 mar 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 01 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 29 feb 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 28 feb 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 27 feb 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 26 feb 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 23 feb 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | - |
| 22 feb 2024 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | - |
| 21 feb 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 20 feb 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 16 feb 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 15 feb 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 14 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 13 feb 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 12 feb 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 08 feb 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 07 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 06 feb 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | - |
| 05 feb 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 02 feb 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 01 feb 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 31 gen 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 30 gen 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 29 gen 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 26 gen 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 25 gen 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 24 gen 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 23 gen 2024 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | - |
| 22 gen 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 19 gen 2024 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | - |
| 18 gen 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | - |
| 17 gen 2024 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | - |
| 16 gen 2024 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | 3,9090 | - |
| 12 gen 2024 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
| 11 gen 2024 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | - |
| 10 gen 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 09 gen 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
| 08 gen 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
| 05 gen 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | - |
| 04 gen 2024 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | - |
| 03 gen 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | - |
| 02 gen 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 29 dic 2023 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 28 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 27 dic 2023 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 26 dic 2023 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| *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.