Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.372,16 +426,34 (+0,69%)
RBOB Gasoline Dec 26 (RBZ26.NYM)
NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:48AM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | - |
| 30 mag 2024 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | - |
| 29 mag 2024 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | - |
| 28 mag 2024 | 1,9746 | 1,9746 | 1,9746 | 1,9746 | 1,9746 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 1,9361 | 1,9361 | 1,9361 | 1,9361 | 1,9361 | - |
| 23 mag 2024 | 1,9207 | 1,9207 | 1,9207 | 1,9207 | 1,9207 | - |
| 22 mag 2024 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | - |
| 21 mag 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 20 mag 2024 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | - |
| 17 mag 2024 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | - |
| 16 mag 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | - |
| 15 mag 2024 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | - |
| 14 mag 2024 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
| 13 mag 2024 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | - |
| 10 mag 2024 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | - |
| 09 mag 2024 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
| 08 mag 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 07 mag 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
| 06 mag 2024 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | - |
| 03 mag 2024 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | - |
| 02 mag 2024 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | - |
| 01 mag 2024 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | - |
| 30 apr 2024 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | - |
| 29 apr 2024 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | - |
| 26 apr 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
| 25 apr 2024 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | - |
| 24 apr 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | - |
| 23 apr 2024 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | - |
| 22 apr 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 19 apr 2024 | 1,9750 | 1,9790 | 1,9750 | 1,9790 | 1,9790 | 10 |
| 18 apr 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | - |
| 17 apr 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 16 apr 2024 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | - |
| 15 apr 2024 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | - |
| 12 apr 2024 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | - |
| 11 apr 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 10 apr 2024 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | - |
| 09 apr 2024 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | - |
| 08 apr 2024 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | - |
| 05 apr 2024 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | - |
| 04 apr 2024 | 2,0406 | 2,0406 | 2,0346 | 2,0406 | 2,0406 | 2 |
| 03 apr 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 02 apr 2024 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | - |
| 01 apr 2024 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | - |
| 28 mar 2024 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | - |
| 27 mar 2024 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | - |
| 26 mar 2024 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | - |
| 25 mar 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
| 22 mar 2024 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | - |
| 21 mar 2024 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
| 20 mar 2024 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | - |
| 19 mar 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | - |
| 18 mar 2024 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | - |
| 15 mar 2024 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | - |
| 14 mar 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 13 mar 2024 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | - |
| 12 mar 2024 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | - |
| 11 mar 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | - |
| 08 mar 2024 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | - |
| 07 mar 2024 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
| 06 mar 2024 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | - |
| 05 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 04 mar 2024 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | - |
| 01 mar 2024 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | - |
| 29 feb 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 28 feb 2024 | 1,9100 | 1,9100 | 1,9097 | 1,9097 | 1,9097 | - |
| 27 feb 2024 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | - |
| 26 feb 2024 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | - |
| 23 feb 2024 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | - |
| 22 feb 2024 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1 |
| 21 feb 2024 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | - |
| 20 feb 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 16 feb 2024 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | - |
| 15 feb 2024 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | - |
| 14 feb 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 13 feb 2024 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | - |
| 12 feb 2024 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | - |
| 09 feb 2024 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | - |
| 08 feb 2024 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | - |
| 07 feb 2024 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | - |
| 06 feb 2024 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | - |
| 05 feb 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 02 feb 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
| 01 feb 2024 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
| 31 gen 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 30 gen 2024 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | - |
| 29 gen 2024 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | - |
| 26 gen 2024 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | - |
| 25 gen 2024 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | - |
| 24 gen 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 23 gen 2024 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | - |
| 22 gen 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 19 gen 2024 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | - |
| 18 gen 2024 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | - |
| 17 gen 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | - |
| 16 gen 2024 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | - |
| 12 gen 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 11 gen 2024 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | - |
| 10 gen 2024 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | - |
| *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.