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
79,99 +0,76 (+0,96%) Bitcoin EUR
61.546,98 +1.539,88 (+2,57%)
Natural Gas Dec 28 (NGZ28.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:47AM 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 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | - |
| 15 mag 2024 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | - |
| 14 mag 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 13 mag 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 10 mag 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | - |
| 09 mag 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 6 |
| 08 mag 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
| 07 mag 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 06 mag 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 03 mag 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 02 mag 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 01 mag 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | - |
| 30 apr 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 29 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2 |
| 26 apr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 1 |
| 25 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 24 apr 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 1 |
| 23 apr 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
| 22 apr 2024 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | - |
| 19 apr 2024 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | - |
| 18 apr 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 17 apr 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 16 apr 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 15 apr 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | - |
| 12 apr 2024 | 4,4980 | 4,5010 | 4,4980 | 4,5010 | 4,5010 | 1 |
| 11 apr 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 10 apr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 09 apr 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 08 apr 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 05 apr 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 04 apr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 03 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 02 apr 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 01 apr 2024 | 4,3100 | 4,3650 | 4,3100 | 4,3650 | 4,3650 | 1 |
| 28 mar 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 27 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1 |
| 26 mar 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 25 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 21 mar 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 20 mar 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 19 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 18 mar 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | - |
| 15 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 1 |
| 14 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 13 mar 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
| 12 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 11 mar 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 08 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 07 mar 2024 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
| 06 mar 2024 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | - |
| 05 mar 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 04 mar 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
| 01 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
| 29 feb 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 1 |
| 28 feb 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 27 feb 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 26 feb 2024 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | - |
| 23 feb 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
| 22 feb 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 21 feb 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| 20 feb 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | - |
| 16 feb 2024 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | - |
| 15 feb 2024 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
| 14 feb 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 13 feb 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 12 feb 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
| 09 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 08 feb 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 07 feb 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 06 feb 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 05 feb 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 02 feb 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 01 feb 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 31 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 30 gen 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
| 29 gen 2024 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | - |
| 26 gen 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 25 gen 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
| 24 gen 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 23 gen 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
| 22 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 gen 2024 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | - |
| 18 gen 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 17 gen 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 16 gen 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 12 gen 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 11 gen 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 10 gen 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 09 gen 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 08 gen 2024 | 4,3860 | 4,3960 | 4,3860 | 4,3960 | 4,3960 | 1 |
| 05 gen 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
| 04 gen 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 03 gen 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 02 gen 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 29 dic 2023 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 28 dic 2023 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 27 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26 dic 2023 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | - |
| 22 dic 2023 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
| *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.