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
79,95 +0,72 (+0,91%) Bitcoin EUR
61.555,16 +1.694,18 (+2,83%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:07PM 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 |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,5970 | 3,6410 | 3,5870 | 3,6100 | 3,6100 | 9.846 |
| 16 mag 2024 | 3,5700 | 3,6260 | 3,5490 | 3,5900 | 3,5900 | 8.985 |
| 15 mag 2024 | 3,5220 | 3,5680 | 3,5090 | 3,5620 | 3,5620 | 8.985 |
| 14 mag 2024 | 3,5070 | 3,5400 | 3,4790 | 3,5080 | 3,5080 | 7.238 |
| 13 mag 2024 | 3,4300 | 3,5250 | 3,4130 | 3,5200 | 3,5200 | 8.105 |
| 10 mag 2024 | 3,4790 | 3,5000 | 3,4360 | 3,4450 | 3,4450 | 9.723 |
| 09 mag 2024 | 3,5100 | 3,5290 | 3,4740 | 3,4830 | 3,4830 | 19.314 |
| 08 mag 2024 | 3,5550 | 3,5980 | 3,5110 | 3,5220 | 3,5220 | 9.150 |
| 07 mag 2024 | 3,5590 | 3,5850 | 3,5370 | 3,5550 | 3,5550 | 8.122 |
| 06 mag 2024 | 3,5630 | 3,6210 | 3,5340 | 3,5720 | 3,5720 | 6.367 |
| 03 mag 2024 | 3,5040 | 3,5640 | 3,4920 | 3,5610 | 3,5610 | 9.055 |
| 02 mag 2024 | 3,4930 | 3,5260 | 3,4630 | 3,5170 | 3,5170 | 9.480 |
| 01 mag 2024 | 3,5200 | 3,5240 | 3,4700 | 3,4820 | 3,4820 | 8.509 |
| 30 apr 2024 | 3,5490 | 3,5710 | 3,5070 | 3,5270 | 3,5270 | 11.721 |
| 29 apr 2024 | 3,5150 | 3,5800 | 3,5030 | 3,5500 | 3,5500 | 7.401 |
| 26 apr 2024 | 3,5430 | 3,5610 | 3,4950 | 3,5020 | 3,5020 | 5.132 |
| 25 apr 2024 | 3,5180 | 3,5460 | 3,4990 | 3,5400 | 3,5400 | 4.063 |
| 24 apr 2024 | 3,5840 | 3,6040 | 3,5100 | 3,5190 | 3,5190 | 6.163 |
| 23 apr 2024 | 3,5310 | 3,5900 | 3,5160 | 3,5640 | 3,5640 | 5.186 |
| 22 apr 2024 | 3,4800 | 3,5300 | 3,4620 | 3,5270 | 3,5270 | 7.029 |
| 19 apr 2024 | 3,5050 | 3,5290 | 3,4850 | 3,4900 | 3,4900 | 7.627 |
| 18 apr 2024 | 3,4860 | 3,4980 | 3,4730 | 3,4880 | 3,4880 | 9.656 |
| 17 apr 2024 | 3,4630 | 3,4880 | 3,4390 | 3,4740 | 3,4740 | 6.880 |
| 16 apr 2024 | 3,4390 | 3,5230 | 3,4190 | 3,4930 | 3,4930 | 9.897 |
| 15 apr 2024 | 3,5130 | 3,5130 | 3,4330 | 3,4450 | 3,4450 | 8.110 |
| 12 apr 2024 | 3,4680 | 3,5110 | 3,4610 | 3,4930 | 3,4930 | 7.560 |
| 11 apr 2024 | 3,4890 | 3,4980 | 3,4570 | 3,4760 | 3,4760 | 11.535 |
| 10 apr 2024 | 3,4890 | 3,5140 | 3,4730 | 3,4960 | 3,4960 | 7.062 |
| 09 apr 2024 | 3,4810 | 3,5100 | 3,4490 | 3,4740 | 3,4740 | 5.813 |
| 08 apr 2024 | 3,4060 | 3,4720 | 3,3940 | 3,4640 | 3,4640 | 4.206 |
| 05 apr 2024 | 3,4000 | 3,4430 | 3,3890 | 3,4170 | 3,4170 | 4.809 |
| 04 apr 2024 | 3,4730 | 3,4730 | 3,4010 | 3,4110 | 3,4110 | 7.961 |
| 03 apr 2024 | 3,4930 | 3,5160 | 3,4610 | 3,4710 | 3,4710 | 6.422 |
| 02 apr 2024 | 3,5080 | 3,5170 | 3,4570 | 3,5110 | 3,5110 | 7.011 |
| 01 apr 2024 | 3,4400 | 3,5110 | 3,4160 | 3,5060 | 3,5060 | 7.476 |
| 28 mar 2024 | 3,3790 | 3,4490 | 3,3740 | 3,4420 | 3,4420 | 6.961 |
| 27 mar 2024 | 3,4140 | 3,4150 | 3,3580 | 3,3740 | 3,3740 | 6.139 |
| 26 mar 2024 | 3,4150 | 3,4490 | 3,4080 | 3,4220 | 3,4220 | 7.434 |
| 25 mar 2024 | 3,3960 | 3,4160 | 3,3730 | 3,4080 | 3,4080 | 3.647 |
| 22 mar 2024 | 3,4320 | 3,4330 | 3,3870 | 3,4060 | 3,4060 | 4.342 |
| 21 mar 2024 | 3,4550 | 3,4550 | 3,4160 | 3,4280 | 3,4280 | 6.527 |
| 20 mar 2024 | 3,5380 | 3,5380 | 3,4570 | 3,4730 | 3,4730 | 6.056 |
| 19 mar 2024 | 3,5210 | 3,5470 | 3,4910 | 3,5260 | 3,5260 | 8.256 |
| 18 mar 2024 | 3,4900 | 3,5250 | 3,4710 | 3,5140 | 3,5140 | 8.805 |
| 15 mar 2024 | 3,5120 | 3,5270 | 3,4500 | 3,4530 | 3,4530 | 9.570 |
| 14 mar 2024 | 3,4470 | 3,5230 | 3,4310 | 3,5170 | 3,5170 | 14.492 |
| 13 mar 2024 | 3,4270 | 3,4610 | 3,3780 | 3,4440 | 3,4440 | 7.296 |
| 12 mar 2024 | 3,4220 | 3,4540 | 3,3990 | 3,4230 | 3,4230 | 7.552 |
| 11 mar 2024 | 3,4720 | 3,4720 | 3,4170 | 3,4260 | 3,4260 | 3.184 |
| 08 mar 2024 | 3,4530 | 3,4820 | 3,4280 | 3,4540 | 3,4540 | 4.985 |
| 07 mar 2024 | 3,4980 | 3,5080 | 3,4400 | 3,4560 | 3,4560 | 7.210 |
| 06 mar 2024 | 3,5240 | 3,5610 | 3,5030 | 3,5130 | 3,5130 | 4.378 |
| 05 mar 2024 | 3,5310 | 3,5720 | 3,5130 | 3,5400 | 3,5400 | 7.020 |
| 04 mar 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5490 | 3,5490 | 8.028 |
| 01 mar 2024 | 3,4840 | 3,4910 | 3,4490 | 3,4770 | 3,4770 | 3.521 |
| 29 feb 2024 | 3,4800 | 3,5070 | 3,4560 | 3,4990 | 3,4990 | 5.744 |
| 28 feb 2024 | 3,4460 | 3,5210 | 3,4460 | 3,5010 | 3,5010 | 4.726 |
| 27 feb 2024 | 3,4040 | 3,4920 | 3,3960 | 3,4660 | 3,4660 | 6.556 |
| 26 feb 2024 | 3,4150 | 3,4370 | 3,3880 | 3,4140 | 3,4140 | 2.768 |
| 23 feb 2024 | 3,4420 | 3,4420 | 3,3580 | 3,3630 | 3,3630 | 3.557 |
| 22 feb 2024 | 3,4050 | 3,4690 | 3,3680 | 3,4470 | 3,4470 | 7.982 |
| 21 feb 2024 | 3,3850 | 3,4280 | 3,3380 | 3,4100 | 3,4100 | 12.328 |
| 20 feb 2024 | 3,2300 | 3,3750 | 3,2080 | 3,2400 | 3,2400 | 5.201 |
| 16 feb 2024 | 3,2490 | 3,2700 | 3,2120 | 3,2590 | 3,2590 | 5.140 |
| 15 feb 2024 | 3,2850 | 3,3170 | 3,2340 | 3,2480 | 3,2480 | 6.460 |
| 14 feb 2024 | 3,3870 | 3,3900 | 3,2650 | 3,2840 | 3,2840 | 6.618 |
| 13 feb 2024 | 3,4100 | 3,4320 | 3,3620 | 3,3890 | 3,3890 | 8.318 |
| 12 feb 2024 | 3,4040 | 3,4530 | 3,3930 | 3,4190 | 3,4190 | 5.900 |
| 09 feb 2024 | 3,4230 | 3,4430 | 3,3760 | 3,4370 | 3,4370 | 8.638 |
| 08 feb 2024 | 3,4190 | 3,4470 | 3,3950 | 3,4350 | 3,4350 | 11.953 |
| 07 feb 2024 | 3,4320 | 3,4560 | 3,4120 | 3,4270 | 3,4270 | 7.797 |
| 06 feb 2024 | 3,4740 | 3,4840 | 3,4370 | 3,4440 | 3,4440 | 6.107 |
| 05 feb 2024 | 3,5510 | 3,5520 | 3,4760 | 3,5090 | 3,5090 | 3.490 |
| 02 feb 2024 | 3,5190 | 3,5470 | 3,4910 | 3,5330 | 3,5330 | 2.717 |
| 01 feb 2024 | 3,5770 | 3,5770 | 3,5000 | 3,5150 | 3,5150 | 2.440 |
| 31 gen 2024 | 3,5270 | 3,5750 | 3,5000 | 3,5370 | 3,5370 | 2.796 |
| 30 gen 2024 | 3,5240 | 3,5560 | 3,4860 | 3,5320 | 3,5320 | 2.709 |
| 29 gen 2024 | 3,6100 | 3,6100 | 3,4930 | 3,5190 | 3,5190 | 10.217 |
| 26 gen 2024 | 3,6320 | 3,6430 | 3,5630 | 3,6270 | 3,6270 | 5.067 |
| 25 gen 2024 | 3,6870 | 3,7150 | 3,5860 | 3,6150 | 3,6150 | 5.026 |
| 24 gen 2024 | 3,6270 | 3,6840 | 3,5960 | 3,6720 | 3,6720 | 5.624 |
| 23 gen 2024 | 3,5230 | 3,6170 | 3,4910 | 3,6030 | 3,6030 | 7.311 |
| 22 gen 2024 | 3,5390 | 3,5850 | 3,5160 | 3,5200 | 3,5200 | 9.369 |
| 19 gen 2024 | 3,7280 | 3,7340 | 3,5820 | 3,6270 | 3,6270 | 9.398 |
| 18 gen 2024 | 3,7620 | 3,7640 | 3,6980 | 3,7330 | 3,7330 | 3.915 |
| 17 gen 2024 | 3,7100 | 3,7910 | 3,6960 | 3,7660 | 3,7660 | 5.113 |
| 16 gen 2024 | 3,7500 | 3,7760 | 3,6830 | 3,7320 | 3,7320 | 7.848 |
| 12 gen 2024 | 3,7770 | 3,8380 | 3,7390 | 3,8310 | 3,8310 | 6.536 |
| 11 gen 2024 | 3,7130 | 3,8240 | 3,6870 | 3,7520 | 3,7520 | 6.268 |
| 10 gen 2024 | 3,8150 | 3,8150 | 3,7010 | 3,7340 | 3,7340 | 6.074 |
| 09 gen 2024 | 3,6880 | 3,8570 | 3,6870 | 3,8070 | 3,8070 | 7.486 |
| 08 gen 2024 | 3,7500 | 3,7500 | 3,5950 | 3,7170 | 3,7170 | 5.108 |
| 05 gen 2024 | 3,6860 | 3,7190 | 3,6140 | 3,7160 | 3,7160 | 7.609 |
| 04 gen 2024 | 3,6130 | 3,6790 | 3,6080 | 3,6680 | 3,6680 | 4.426 |
| 03 gen 2024 | 3,5940 | 3,6210 | 3,5680 | 3,5990 | 3,5990 | 5.531 |
| 02 gen 2024 | 3,5790 | 3,6120 | 3,5570 | 3,5810 | 3,5810 | 3.761 |
| 29 dic 2023 | 3,5470 | 3,5770 | 3,5250 | 3,5390 | 3,5390 | 5.259 |
| 28 dic 2023 | 3,4690 | 3,5470 | 3,4530 | 3,5350 | 3,5350 | 2.049 |
| 27 dic 2023 | 3,5170 | 3,5370 | 3,4650 | 3,4710 | 3,4710 | 3.738 |
| 26 dic 2023 | 3,4540 | 3,4870 | 3,4340 | 3,4620 | 3,4620 | 2.086 |
| *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.