Italia markets close in 6 hours 38 minutes
FTSE MIB
34.198,35 +258,60 (+0,76%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,81 +0,24 (+0,29%) Bitcoin EUR
59.876,50 +546,14 (+0,92%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 14,27 | 14,54 | 14,11 | 14,37 | 14,37 | 5.854.400 |
| 24 apr 2024 | 14,90 | 14,94 | 14,32 | 14,36 | 14,36 | 8.951.000 |
| 23 apr 2024 | 14,94 | 15,50 | 14,93 | 15,44 | 15,44 | 5.497.100 |
| 22 apr 2024 | 14,89 | 15,09 | 14,78 | 15,04 | 15,04 | 6.189.400 |
| 19 apr 2024 | 14,71 | 14,80 | 14,38 | 14,52 | 14,52 | 6.241.900 |
| 18 apr 2024 | 14,47 | 14,60 | 14,34 | 14,42 | 14,42 | 7.205.200 |
| 17 apr 2024 | 14,16 | 14,40 | 13,98 | 14,38 | 14,38 | 5.735.400 |
| 16 apr 2024 | 14,15 | 15,00 | 13,87 | 14,48 | 14,48 | 13.329.100 |
| 15 apr 2024 | 14,41 | 14,59 | 14,07 | 14,14 | 14,14 | 9.363.000 |
| 12 apr 2024 | 14,68 | 14,90 | 14,62 | 14,89 | 14,89 | 4.661.400 |
| 11 apr 2024 | 15,37 | 15,39 | 14,70 | 14,85 | 14,85 | 9.392.000 |
| 10 apr 2024 | 15,98 | 16,04 | 15,63 | 15,67 | 15,67 | 5.986.000 |
| 09 apr 2024 | 15,86 | 16,09 | 15,43 | 15,85 | 15,85 | 7.835.800 |
| 08 apr 2024 | 15,10 | 15,47 | 15,05 | 15,41 | 15,41 | 5.459.300 |
| 05 apr 2024 | 14,91 | 15,25 | 14,82 | 14,87 | 14,87 | 5.228.600 |
| 04 apr 2024 | 15,39 | 15,41 | 14,80 | 14,90 | 14,90 | 8.334.300 |
| 03 apr 2024 | 15,86 | 15,86 | 15,35 | 15,46 | 15,46 | 5.600.100 |
| 02 apr 2024 | 15,11 | 15,73 | 15,06 | 15,48 | 15,48 | 5.999.200 |
| 01 apr 2024 | 15,27 | 15,49 | 15,07 | 15,39 | 15,39 | 8.293.000 |
| 28 mar 2024 | 14,57 | 14,92 | 14,37 | 14,57 | 14,57 | 8.144.500 |
| 27 mar 2024 | 14,45 | 14,50 | 14,25 | 14,35 | 14,35 | 7.758.700 |
| 26 mar 2024 | 15,09 | 15,15 | 14,84 | 14,96 | 14,96 | 5.762.300 |
| 25 mar 2024 | 14,99 | 15,20 | 14,89 | 15,04 | 15,04 | 4.823.100 |
| 22 mar 2024 | 15,01 | 15,23 | 14,98 | 15,11 | 15,11 | 3.653.400 |
| 21 mar 2024 | 15,32 | 15,38 | 15,03 | 15,32 | 15,32 | 5.399.800 |
| 20 mar 2024 | 15,35 | 15,53 | 15,31 | 15,37 | 15,37 | 4.423.100 |
| 19 mar 2024 | 15,60 | 15,77 | 15,38 | 15,64 | 15,64 | 4.416.400 |
| 18 mar 2024 | 15,50 | 15,57 | 15,04 | 15,34 | 15,34 | 5.285.900 |
| 15 mar 2024 | 15,41 | 15,44 | 14,88 | 15,13 | 15,13 | 6.162.800 |
| 14 mar 2024 | 15,00 | 15,78 | 14,95 | 15,57 | 15,57 | 6.018.100 |
| 13 mar 2024 | 14,89 | 15,20 | 14,83 | 14,91 | 14,91 | 6.426.000 |
| 12 mar 2024 | 16,06 | 16,08 | 15,14 | 15,31 | 15,31 | 6.887.700 |
| 11 mar 2024 | 15,95 | 15,96 | 15,68 | 15,69 | 15,69 | 4.374.500 |
| 08 mar 2024 | 16,13 | 16,43 | 16,01 | 16,13 | 16,13 | 4.143.100 |
| 07 mar 2024 | 17,00 | 17,29 | 16,00 | 16,03 | 16,03 | 6.188.900 |
| 06 mar 2024 | 17,61 | 17,62 | 17,19 | 17,29 | 17,29 | 3.053.100 |
| 05 mar 2024 | 17,21 | 17,96 | 16,96 | 17,51 | 17,51 | 5.366.000 |
| 04 mar 2024 | 17,36 | 17,77 | 17,02 | 17,30 | 17,30 | 9.923.400 |
| 01 mar 2024 | 16,34 | 16,60 | 16,27 | 16,42 | 16,42 | 3.658.000 |
| 29 feb 2024 | 16,60 | 17,14 | 16,48 | 16,54 | 16,54 | 6.082.800 |
| 28 feb 2024 | 16,53 | 17,03 | 16,48 | 16,73 | 16,73 | 8.935.900 |
| 27 feb 2024 | 16,17 | 16,43 | 15,83 | 16,17 | 16,17 | 7.298.700 |
| 26 feb 2024 | 16,16 | 16,18 | 15,33 | 15,62 | 15,62 | 10.521.100 |
| 23 feb 2024 | 15,58 | 15,60 | 15,11 | 15,21 | 15,21 | 10.024.500 |
| 22 feb 2024 | 16,16 | 16,47 | 15,66 | 16,28 | 16,28 | 8.454.100 |
| 21 feb 2024 | 16,51 | 16,69 | 16,08 | 16,62 | 16,62 | 12.029.400 |
| 20 feb 2024 | 14,71 | 14,93 | 14,56 | 14,77 | 14,77 | 8.088.500 |
| 16 feb 2024 | 14,85 | 15,23 | 14,82 | 14,99 | 14,99 | 6.726.900 |
| 15 feb 2024 | 15,07 | 15,17 | 14,63 | 14,81 | 14,81 | 11.075.200 |
| 14 feb 2024 | 15,29 | 15,49 | 14,78 | 14,89 | 14,89 | 11.068.100 |
| 13 feb 2024 | 15,62 | 15,74 | 15,34 | 15,52 | 15,52 | 11.384.200 |
| 12 feb 2024 | 17,06 | 17,26 | 16,06 | 16,17 | 16,17 | 10.455.500 |
| 09 feb 2024 | 17,41 | 17,46 | 16,94 | 17,15 | 17,15 | 6.839.600 |
| 08 feb 2024 | 18,06 | 18,15 | 17,30 | 17,42 | 17,42 | 9.906.700 |
| 07 feb 2024 | 18,68 | 18,70 | 18,12 | 18,24 | 18,24 | 4.740.400 |
| 06 feb 2024 | 18,75 | 18,96 | 18,50 | 18,54 | 18,54 | 5.555.200 |
| 05 feb 2024 | 19,22 | 19,46 | 19,01 | 19,25 | 19,25 | 4.360.700 |
| 02 feb 2024 | 19,15 | 19,45 | 19,04 | 19,36 | 19,36 | 6.511.600 |
| 01 feb 2024 | 19,42 | 19,64 | 18,84 | 18,91 | 18,91 | 5.781.500 |
| 31 gen 2024 | 19,50 | 19,97 | 19,38 | 19,63 | 19,63 | 6.202.000 |
| 30 gen 2024 | 19,37 | 19,61 | 19,06 | 19,40 | 19,40 | 5.834.700 |
| 29 gen 2024 | 19,57 | 19,62 | 18,95 | 19,13 | 19,13 | 5.795.200 |
| 26 gen 2024 | 19,95 | 20,23 | 19,37 | 20,14 | 20,14 | 8.125.700 |
| 25 gen 2024 | 21,08 | 21,12 | 19,96 | 20,10 | 20,10 | 8.717.900 |
| 24 gen 2024 | 20,66 | 21,14 | 20,35 | 21,06 | 21,06 | 14.022.500 |
| 24 gen 2024 | 1:4 Frazionamento azionario | |||||
| 23 gen 2024 | 19,44 | 20,20 | 19,40 | 20,12 | 20,12 | 5.066.450 |
| 22 gen 2024 | 19,68 | 20,00 | 19,56 | 19,68 | 19,68 | 6.373.050 |
| 19 gen 2024 | 21,56 | 21,60 | 20,76 | 20,80 | 20,80 | 6.796.100 |
| 18 gen 2024 | 23,00 | 23,00 | 21,96 | 22,24 | 22,24 | 9.471.075 |
| 17 gen 2024 | 23,04 | 23,96 | 22,76 | 23,28 | 23,28 | 4.653.525 |
| 16 gen 2024 | 23,96 | 24,36 | 23,08 | 23,12 | 23,12 | 10.722.650 |
| 12 gen 2024 | 27,08 | 27,36 | 25,96 | 27,28 | 27,28 | 17.415.325 |
| 11 gen 2024 | 24,56 | 26,20 | 24,12 | 25,16 | 25,16 | 13.421.125 |
| 10 gen 2024 | 24,80 | 25,24 | 23,96 | 24,60 | 24,60 | 12.598.425 |
| 09 gen 2024 | 25,56 | 27,48 | 24,60 | 25,92 | 25,92 | 21.309.100 |
| 08 gen 2024 | 22,24 | 24,40 | 22,00 | 24,04 | 24,04 | 9.126.150 |
| 05 gen 2024 | 21,92 | 23,52 | 21,88 | 23,36 | 23,36 | 8.500.300 |
| 04 gen 2024 | 22,88 | 23,20 | 22,20 | 23,08 | 23,08 | 11.130.100 |
| 03 gen 2024 | 21,68 | 22,04 | 21,28 | 21,76 | 21,76 | 6.721.225 |
| 02 gen 2024 | 20,96 | 21,04 | 20,44 | 20,76 | 20,76 | 4.600.875 |
| 29 dic 2023 | 20,40 | 20,72 | 20,16 | 20,28 | 20,28 | 3.644.275 |
| 28 dic 2023 | 20,40 | 20,84 | 20,32 | 20,56 | 20,56 | 5.608.525 |
| 27 dic 2023 | 20,40 | 20,80 | 19,68 | 19,80 | 19,80 | 5.584.225 |
| 26 dic 2023 | 19,56 | 19,76 | 19,32 | 19,72 | 19,72 | 5.146.400 |
| 22 dic 2023 | 19,60 | 20,24 | 19,56 | 20,16 | 20,16 | 3.390.700 |
| 21 dic 2023 | 19,36 | 20,16 | 19,16 | 19,96 | 19,96 | 5.622.950 |
| 20 dic 2023 | 19,28 | 19,48 | 18,72 | 18,80 | 18,80 | 4.446.375 |
| 19 dic 2023 | 18,84 | 19,68 | 18,52 | 19,60 | 19,60 | 5.454.600 |
| 18 dic 2023 | 20,20 | 20,24 | 19,52 | 19,56 | 19,56 | 4.911.850 |
| 15 dic 2023 | 19,40 | 19,96 | 19,16 | 19,32 | 19,32 | 6.457.750 |
| 14 dic 2023 | 18,56 | 19,08 | 18,36 | 19,04 | 19,04 | 5.652.850 |
| 13 dic 2023 | 18,08 | 18,80 | 18,04 | 18,40 | 18,40 | 5.763.600 |
| 12 dic 2023 | 18,60 | 18,88 | 18,00 | 18,08 | 18,08 | 6.672.625 |
| 11 dic 2023 | 18,36 | 19,32 | 18,12 | 19,24 | 19,24 | 10.165.050 |
| 08 dic 2023 | 20,32 | 20,56 | 20,00 | 20,08 | 20,08 | 3.927.750 |
| 07 dic 2023 | 20,20 | 20,68 | 19,88 | 20,28 | 20,28 | 5.495.650 |
| 06 dic 2023 | 21,40 | 21,48 | 20,04 | 20,24 | 20,24 | 8.085.700 |
| 05 dic 2023 | 21,88 | 21,96 | 21,08 | 21,36 | 21,36 | 3.711.625 |
| 04 dic 2023 | 21,12 | 21,40 | 20,88 | 21,36 | 21,36 | 5.489.575 |
| *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.