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
61.394,01 +1.293,46 (+2,15%)
Natural Gas Dec 30 (NGZ30.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM 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 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
| 15 mag 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
| 14 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 13 mag 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
| 10 mag 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 09 mag 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
| 08 mag 2024 | 4,5040 | 4,5040 | 4,5040 | 4,5040 | 4,5040 | - |
| 07 mag 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 06 mag 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 03 mag 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 02 mag 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
| 01 mag 2024 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | - |
| 30 apr 2024 | 4,6690 | 4,6690 | 4,6690 | 4,6690 | 4,6690 | - |
| 29 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 26 apr 2024 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | - |
| 25 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 24 apr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 23 apr 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | - |
| 22 apr 2024 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | - |
| 19 apr 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 18 apr 2024 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | - |
| 17 apr 2024 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | - |
| 16 apr 2024 | 4,7470 | 4,7470 | 4,7470 | 4,7470 | 4,7470 | - |
| 15 apr 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 12 apr 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 11 apr 2024 | 4,5410 | 4,5410 | 4,5410 | 4,5410 | 4,5410 | - |
| 10 apr 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | - |
| 09 apr 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 08 apr 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
| 05 apr 2024 | 4,5140 | 4,5140 | 4,5140 | 4,5140 | 4,5140 | - |
| 04 apr 2024 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | - |
| 03 apr 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | - |
| 02 apr 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 01 apr 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 28 mar 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 27 mar 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 26 mar 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 25 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 22 mar 2024 | 4,3030 | 4,3030 | 4,3030 | 4,3030 | 4,3030 | - |
| 21 mar 2024 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | - |
| 20 mar 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
| 19 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 18 mar 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 15 mar 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | - |
| 14 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 13 mar 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | - |
| 12 mar 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
| 11 mar 2024 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | - |
| 08 mar 2024 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | 4,2810 | - |
| 07 mar 2024 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | - |
| 06 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 05 mar 2024 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | - |
| 04 mar 2024 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | - |
| 01 mar 2024 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | - |
| 29 feb 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 28 feb 2024 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | - |
| 27 feb 2024 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | - |
| 26 feb 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 23 feb 2024 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | - |
| 22 feb 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 21 feb 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 20 feb 2024 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | - |
| 16 feb 2024 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | - |
| 15 feb 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 14 feb 2024 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | - |
| 13 feb 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 12 feb 2024 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | - |
| 09 feb 2024 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | - |
| 08 feb 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 07 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 06 feb 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 05 feb 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
| 02 feb 2024 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | - |
| 01 feb 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 31 gen 2024 | 4,1390 | 4,1390 | 4,1390 | 4,1390 | 4,1390 | - |
| 30 gen 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | - |
| 29 gen 2024 | 4,0080 | 4,0080 | 4,0080 | 4,0080 | 4,0080 | - |
| 26 gen 2024 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | - |
| 25 gen 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | - |
| 24 gen 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 23 gen 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
| 22 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 19 gen 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 18 gen 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 17 gen 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | - |
| 16 gen 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 12 gen 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 11 gen 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 10 gen 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 09 gen 2024 | 4,5140 | 4,5140 | 4,5140 | 4,5140 | 4,5140 | - |
| 08 gen 2024 | 4,4370 | 4,4370 | 4,4370 | 4,4370 | 4,4370 | - |
| 05 gen 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
| 04 gen 2024 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | - |
| 03 gen 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 02 gen 2024 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | - |
| 29 dic 2023 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
| 28 dic 2023 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 27 dic 2023 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 26 dic 2023 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 22 dic 2023 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
| *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.