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
61.400,54 +1.461,37 (+2,44%)
Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM 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 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 1 |
| 15 mag 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 14 mag 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 13 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 10 mag 2024 | 4,5250 | 4,5410 | 4,5250 | 4,5410 | 4,5410 | 1 |
| 09 mag 2024 | 4,5310 | 4,5310 | 4,5110 | 4,5110 | 4,5110 | 12 |
| 08 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 1 |
| 07 mag 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 06 mag 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 03 mag 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 02 mag 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 01 mag 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 30 apr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 29 apr 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 2 |
| 26 apr 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 1 |
| 25 apr 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 42 |
| 24 apr 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
| 23 apr 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
| 22 apr 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 19 apr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 18 apr 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
| 17 apr 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 59 |
| 16 apr 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 15 apr 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 12 apr 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 11 apr 2024 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 5 |
| 10 apr 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 1 |
| 09 apr 2024 | 4,4650 | 4,4650 | 4,4290 | 4,4290 | 4,4290 | 1 |
| 08 apr 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 05 apr 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 04 apr 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 03 apr 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 1 |
| 02 apr 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
| 01 apr 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 28 mar 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 27 mar 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 26 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 25 mar 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
| 22 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 21 mar 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 20 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 1 |
| 19 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 18 mar 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 15 mar 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 1 |
| 14 mar 2024 | 4,3340 | 4,3450 | 4,3340 | 4,3450 | 4,3450 | 30 |
| 13 mar 2024 | 4,3600 | 4,3600 | 4,3340 | 4,3340 | 4,3340 | 1 |
| 12 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 11 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 mar 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 07 mar 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 06 mar 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 1 |
| 05 mar 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 04 mar 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 01 mar 2024 | 4,3980 | 4,3980 | 4,3940 | 4,3940 | 4,3940 | 1 |
| 29 feb 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 2 |
| 28 feb 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 9 |
| 27 feb 2024 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | - |
| 26 feb 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 23 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 22 feb 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
| 21 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 11 |
| 20 feb 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 16 feb 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 15 feb 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 5 |
| 14 feb 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 5 |
| 13 feb 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | - |
| 12 feb 2024 | 4,3810 | 4,3810 | 4,3430 | 4,3430 | 4,3430 | 1 |
| 09 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 08 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 07 feb 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 1 |
| 06 feb 2024 | 4,3830 | 4,3940 | 4,3830 | 4,3940 | 4,3940 | 1 |
| 05 feb 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 02 feb 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 01 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 31 gen 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 30 gen 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 10 |
| 29 gen 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 26 gen 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 25 gen 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 24 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 1 |
| 23 gen 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 22 gen 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 19 gen 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 18 gen 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
| 17 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 16 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 12 gen 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 11 gen 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 10 |
| 10 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 1 |
| 09 gen 2024 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | - |
| 08 gen 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 05 gen 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 04 gen 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 03 gen 2024 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | - |
| 02 gen 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 29 dic 2023 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | - |
| 28 dic 2023 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 27 dic 2023 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | - |
| 26 dic 2023 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | - |
| 22 dic 2023 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| *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.