Italia markets open in 47 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.978,56 -91,12 (-0,23%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.597,72 +3.932,78 (+6,38%) CMC Crypto 200
1.527,24 +38,70 (+2,60%)
Natural Gas Nov 30 (NGX30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | - |
| 17 mag 2024 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | - |
| 16 mag 2024 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | - |
| 15 mag 2024 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | - |
| 14 mag 2024 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | - |
| 13 mag 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | - |
| 10 mag 2024 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | - |
| 09 mag 2024 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | - |
| 08 mag 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 07 mag 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 06 mag 2024 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | - |
| 03 mag 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 02 mag 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 01 mag 2024 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | - |
| 30 apr 2024 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | - |
| 29 apr 2024 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | - |
| 26 apr 2024 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | - |
| 25 apr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 24 apr 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 23 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 apr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 19 apr 2024 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | - |
| 18 apr 2024 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | - |
| 17 apr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 16 apr 2024 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
| 15 apr 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | - |
| 12 apr 2024 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | - |
| 11 apr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 10 apr 2024 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | - |
| 09 apr 2024 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | - |
| 08 apr 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
| 05 apr 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 04 apr 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 03 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 02 apr 2024 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | - |
| 01 apr 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | - |
| 28 mar 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 27 mar 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 26 mar 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | - |
| 25 mar 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 22 mar 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 21 mar 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 20 mar 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 19 mar 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 18 mar 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 15 mar 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 14 mar 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 13 mar 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 12 mar 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 11 mar 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 08 mar 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 07 mar 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | - |
| 06 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 05 mar 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
| 04 mar 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 01 mar 2024 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | - |
| 29 feb 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 28 feb 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 27 feb 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 26 feb 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 23 feb 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 22 feb 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 21 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 20 feb 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 16 feb 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 15 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 14 feb 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | - |
| 13 feb 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 12 feb 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 09 feb 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 08 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 07 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 06 feb 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 05 feb 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 02 feb 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | - |
| 01 feb 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 31 gen 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 30 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 29 gen 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 26 gen 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 25 gen 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 24 gen 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 23 gen 2024 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | - |
| 22 gen 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 19 gen 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 18 gen 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 17 gen 2024 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | - |
| 16 gen 2024 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | - |
| 12 gen 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | - |
| 11 gen 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 10 gen 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 09 gen 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 08 gen 2024 | 4,0470 | 4,0470 | 4,0470 | 4,0470 | 4,0470 | - |
| 05 gen 2024 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | - |
| 04 gen 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | - |
| 03 gen 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
| 02 gen 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 29 dic 2023 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 28 dic 2023 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | - |
| 27 dic 2023 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
| *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.