Italia markets closed

United States Gasoline Fund, LP (UGA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,47+0,14 (+0,21%)
In data: 02:57PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202467,6267,9367,1367,4767,4711.658
08 mag 202466,8367,3466,5267,3367,3360.700
07 mag 202467,9868,0867,0667,5267,5287.000
06 mag 202468,0068,7167,8768,4968,49177.000
03 mag 202468,6168,7867,5267,7067,70107.600
02 mag 202468,3469,0468,0868,7368,73446.200
01 mag 202470,4970,9968,1968,3668,36280.700
30 apr 202471,4771,4770,5470,9970,9919.300
29 apr 202472,8472,9972,3472,5072,5013.400
26 apr 202472,8472,8472,3472,5672,5616.000
25 apr 202471,8972,6371,2272,5472,5417.500
24 apr 202471,3471,9071,2071,7271,7242.300
23 apr 202469,9271,5969,7671,4571,4530.000
22 apr 202470,1270,6669,9370,6070,6085.800
19 apr 202470,7071,5870,5871,0471,0427.600
18 apr 202471,2171,8570,7670,9070,9042.000
17 apr 202472,6473,1471,3571,4571,4593.000
16 apr 202473,1973,8872,8373,7673,7672.300
15 apr 202472,7273,1671,7872,9672,9646.700
12 apr 202473,9874,5773,0373,0473,0450.100
11 apr 202472,6572,8371,9372,8272,8225.200
10 apr 202472,1172,9171,1272,8272,8233.200
09 apr 202472,4672,5671,7172,2472,2419.500
08 apr 202472,6072,7071,4271,8871,8842.500
05 apr 202473,0473,4772,5372,6472,6420.600
04 apr 202471,9273,2371,6872,8472,8426.500
03 apr 202472,5072,7872,1372,2172,2155.200
02 apr 202471,1872,3370,7472,1872,1845.800
01 apr 202470,6771,1370,0770,8070,8069.700
28 mar 202470,0371,1270,0370,9370,9315.200
27 mar 202470,1070,1469,4569,8969,8937.200
26 mar 202470,8370,8369,8970,0070,0026.800
25 mar 202470,8971,4970,8971,2671,2618.900
22 mar 202471,1671,2170,6670,9070,909.500
21 mar 202470,7670,8870,0770,7470,7440.200
20 mar 202470,6571,1070,4571,0571,0535.700
19 mar 202471,5471,7971,2971,7671,7618.100
18 mar 202471,5071,7771,1771,3671,3643.900
15 mar 202469,7570,6069,6470,4270,4224.700
14 mar 202469,5270,1469,4769,9669,9627.200
13 mar 202468,5069,2168,4469,1369,1334.200
12 mar 202466,6967,5366,4867,2367,2312.800
11 mar 202465,8867,2065,3466,9366,9321.700
08 mar 202465,9965,9965,4065,6165,6116.900
07 mar 202465,6966,8865,5266,2766,2718.700
06 mar 202466,2567,0465,9866,0366,0312.200
05 mar 202466,2666,5165,5265,5865,5838.700
04 mar 202467,6967,7266,8167,0767,0724.400
01 mar 202467,7668,3467,5267,7567,7590.000
29 feb 202465,9667,2365,8466,7566,7527.100
28 feb 202467,0367,3665,7065,8165,8146.600
27 feb 202466,9967,3166,4967,0367,0326.600
26 feb 202465,5666,8765,5466,1666,1637.100
23 feb 202465,3665,8264,8564,9864,9853.500
22 feb 202465,0866,4865,0166,2966,2940.100
21 feb 202465,2965,8365,2165,7965,7913.600
20 feb 202465,9865,9864,9365,3065,3044.600
16 feb 202465,8066,7465,7666,5266,5217.000
15 feb 202466,2467,0166,1766,3166,3113.800
14 feb 202468,4668,6266,1566,2866,2816.800
13 feb 202468,1068,9967,7468,3768,3719.600
12 feb 202467,4967,8866,6067,7667,7616.500
09 feb 202467,2967,4766,7166,8066,809.900
08 feb 202466,3467,0366,1267,0367,0335.700
07 feb 202464,1165,0163,7565,0165,0134.700
06 feb 202463,3463,5862,8963,5163,5116.500
05 feb 202461,8863,2761,5163,2163,2118.600
02 feb 202461,3262,0760,7261,1061,1046.600
01 feb 202463,7763,9561,7762,7062,70111.100
31 gen 202465,4265,4263,4763,6363,6315.300
30 gen 202464,1865,6864,1165,6365,6322.600
29 gen 202465,6865,6864,3864,9164,9135.600
26 gen 202465,3166,6064,6466,4966,4920.600
25 gen 202464,8565,4864,4065,2865,2815.200
24 gen 202464,0764,6863,7764,1464,1418.900
23 gen 202463,6364,1463,4863,7563,7515.600
22 gen 202463,3064,6463,2664,5664,5630.700
19 gen 202463,0963,2862,2462,8162,8122.300
18 gen 202461,5562,9661,4162,7062,7035.100
17 gen 202460,4561,7560,4161,6961,6913.800
16 gen 202462,5462,5460,7961,0861,0815.900
12 gen 202462,3662,6561,1361,2361,2316.300
11 gen 202461,1761,6460,5861,2961,2923.300
10 gen 202461,0561,1459,3859,6659,6614.900
09 gen 202459,4360,3759,1059,8459,8416.400
08 gen 202458,3258,8557,8758,7758,7732.200
05 gen 202461,2561,5060,5860,8060,8017.900
04 gen 202461,7761,7760,2360,8360,8348.100
03 gen 202461,1862,6961,0862,2962,2921.900
02 gen 202461,6961,6959,9960,4360,4341.400
29 dic 202361,3861,6860,3760,7060,7012.200
28 dic 202361,5462,0760,4360,5660,5618.200
27 dic 202362,8063,3662,0662,0662,0627.300
26 dic 202362,5963,2062,3362,3362,339.500
22 dic 202363,2563,4261,5161,5761,5714.100
21 dic 202362,0062,5661,8462,5662,5613.100
20 dic 202363,9363,9362,8963,0463,0410.200
19 dic 202362,2363,5862,2363,5563,5515.500
18 dic 202363,1663,9662,1562,6962,6915.400
15 dic 202361,6462,1760,6961,6361,6332.900
*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...