Italia markets closed
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0873 -0,0009 (-0,09%) Bitcoin EUR
65.435,60 +613,67 (+0,95%) CMC Crypto 200
1.517,11 +43,37 (+2,94%)
Dow Jones Real Estate BTIC Futu (REXM24.CBT)
CBOT - CBOT Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:49PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | -0,6000 | -0,6000 | -0,6000 | 0,1000 | 0,1000 | 20 |
| 04 giu 2024 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | - |
| 03 giu 2024 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | - |
| 31 mag 2024 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | - |
| 30 mag 2024 | -0,8000 | -0,8000 | -0,8000 | -0,8000 | -0,8000 | - |
| 29 mag 2024 | -0,2000 | -0,2000 | -0,2000 | -0,2000 | -0,2000 | - |
| 28 mag 2024 | -0,2000 | -0,2000 | -0,2000 | -0,2000 | -0,2000 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | -0,4000 | - |
| 23 mag 2024 | -0,5000 | -0,5000 | -0,5000 | -0,5000 | -0,5000 | - |
| 22 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 21 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 20 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | - |
| 17 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | - |
| 16 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | - |
| 15 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 14 mag 2024 | 0,1000 | 0,1000 | 0,1000 | 0,1000 | 0,1000 | - |
| 13 mag 2024 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | - |
| 10 mag 2024 | 0,1000 | 0,6000 | 0,1000 | 0,6000 | 0,6000 | - |
| 09 mag 2024 | 0,1000 | 0,1000 | -0,1000 | -0,1000 | -0,1000 | 478 |
| 08 mag 2024 | 0,3000 | 0,3000 | 0,2000 | 0,3000 | 0,3000 | 472 |
| 07 mag 2024 | 0,5000 | 0,5000 | 0,4000 | 0,5000 | 0,5000 | 423 |
| 06 mag 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 435 |
| 03 mag 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | - |
| 02 mag 2024 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | - |
| 01 mag 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 30 apr 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 29 apr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 26 apr 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 25 apr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 24 apr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 23 apr 2024 | 0,9000 | 0,9000 | 0,7000 | 0,7000 | 0,7000 | - |
| 22 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 30 |
| 19 apr 2024 | 0,8000 | 0,8000 | 0,7000 | 0,7000 | 0,7000 | - |
| 18 apr 2024 | 0,8000 | 1,0000 | 0,8000 | 1,0000 | 1,0000 | 7 |
| 17 apr 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 376 |
| 16 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3 |
| 15 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 12 apr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | - |
| 11 apr 2024 | 1,5000 | 1,7000 | 1,5000 | 1,5000 | 1,5000 | 85 |
| 10 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 540 |
| 09 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 08 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 02 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 01 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 28 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 27 mar 2024 | 2,2000 | 2,4000 | 2,2000 | 2,4000 | 2,4000 | - |
| 26 mar 2024 | 1,7000 | 1,7000 | 1,4000 | 1,4000 | 1,4000 | 16 |
| 25 mar 2024 | 1,7000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 10 |
| 22 mar 2024 | 1,8000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 384 |
| 21 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 100 |
| 20 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 19 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 18 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 15 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 14 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 13 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 12 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 11 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 08 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 04 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 29 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 27 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 23 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 21 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 15 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 12 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 09 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 08 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 05 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 30 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 26 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 24 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 23 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 22 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 19 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 18 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 17 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 16 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| *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.