Italia markets closed
Dow Jones
39.804,09 -2,68 (-0,01%) Nasdaq
16.783,79 -11,08 (-0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.245,75 +1.106,97 (+1,75%) CMC Crypto 200
1.518,91 +30,37 (+2,04%)
Henry Hub Natural Gas Futures,D (NGZ29.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
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 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 17 mag 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 16 mag 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 15 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 14 mag 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | - |
| 13 mag 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 10 mag 2024 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | - |
| 09 mag 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 08 mag 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 07 mag 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | - |
| 06 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 02 mag 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | - |
| 01 mag 2024 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | - |
| 30 apr 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 29 apr 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 26 apr 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 25 apr 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 24 apr 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | - |
| 23 apr 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 22 apr 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | - |
| 19 apr 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 18 apr 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 17 apr 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 16 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 15 apr 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
| 12 apr 2024 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | - |
| 11 apr 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | - |
| 10 apr 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 09 apr 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 08 apr 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 05 apr 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | - |
| 04 apr 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
| 03 apr 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 02 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 01 apr 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 28 mar 2024 | 4,2870 | 4,2870 | 4,2870 | 4,2870 | 4,2870 | - |
| 27 mar 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
| 26 mar 2024 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | - |
| 25 mar 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | - |
| 22 mar 2024 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | - |
| 21 mar 2024 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | - |
| 20 mar 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 19 mar 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 18 mar 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 15 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 14 mar 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 13 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 12 mar 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 11 mar 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 08 mar 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | - |
| 07 mar 2024 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | - |
| 06 mar 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 05 mar 2024 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | - |
| 04 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 01 mar 2024 | 4,2830 | 4,2830 | 4,2830 | 4,2830 | 4,2830 | - |
| 29 feb 2024 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | - |
| 28 feb 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 27 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 26 feb 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 23 feb 2024 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | - |
| 22 feb 2024 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | - |
| 21 feb 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 20 feb 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 16 feb 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 15 feb 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 14 feb 2024 | 4,3030 | 4,3030 | 4,3030 | 4,3030 | 4,3030 | - |
| 13 feb 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 12 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 09 feb 2024 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | - |
| 08 feb 2024 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | - |
| 07 feb 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 06 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 05 feb 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 02 feb 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
| 01 feb 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | - |
| 31 gen 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
| 30 gen 2024 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | - |
| 29 gen 2024 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | - |
| 26 gen 2024 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | - |
| 25 gen 2024 | 4,2170 | 4,2170 | 4,2170 | 4,2170 | 4,2170 | - |
| 24 gen 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 23 gen 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 22 gen 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
| 19 gen 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 18 gen 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 17 gen 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 16 gen 2024 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | - |
| 12 gen 2024 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
| 11 gen 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 10 gen 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
| 09 gen 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 08 gen 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 05 gen 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 04 gen 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 03 gen 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 02 gen 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | - |
| 29 dic 2023 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 28 dic 2023 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 27 dic 2023 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| *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.