Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.699,84 -89,51 (-0,15%) CMC Crypto 200
1.308,31 -56,82 (-4,16%)
United States 12 Month Oil Fund, LP (USL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:25PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 38,91 | 39,15 | 38,77 | 39,07 | 39,07 | 1.927 |
| 06 mag 2024 | 39,10 | 39,13 | 38,92 | 39,04 | 39,04 | 6.000 |
| 03 mag 2024 | 39,00 | 39,00 | 38,76 | 38,78 | 38,78 | 11.500 |
| 02 mag 2024 | 39,02 | 39,07 | 38,99 | 38,99 | 38,99 | 1.300 |
| 01 mag 2024 | 39,54 | 39,73 | 38,85 | 38,90 | 38,90 | 10.000 |
| 30 apr 2024 | 40,12 | 40,22 | 39,83 | 40,00 | 40,00 | 6.700 |
| 29 apr 2024 | 40,79 | 40,80 | 40,41 | 40,49 | 40,49 | 4.300 |
| 26 apr 2024 | 40,93 | 40,93 | 40,73 | 40,84 | 40,84 | 2.900 |
| 25 apr 2024 | 40,16 | 40,75 | 40,10 | 40,75 | 40,75 | 5.200 |
| 24 apr 2024 | 40,43 | 40,49 | 40,43 | 40,49 | 40,49 | 2.400 |
| 23 apr 2024 | 39,75 | 40,52 | 39,75 | 40,50 | 40,50 | 3.000 |
| 22 apr 2024 | 39,58 | 40,05 | 39,30 | 40,05 | 40,05 | 5.000 |
| 19 apr 2024 | 40,25 | 40,25 | 40,09 | 40,09 | 40,09 | 6.300 |
| 18 apr 2024 | 40,37 | 40,53 | 40,08 | 40,17 | 40,17 | 5.700 |
| 17 apr 2024 | 41,10 | 41,17 | 40,27 | 40,34 | 40,34 | 5.300 |
| 16 apr 2024 | 41,34 | 41,47 | 41,22 | 41,39 | 41,39 | 7.100 |
| 15 apr 2024 | 41,15 | 41,44 | 40,90 | 41,38 | 41,38 | 11.800 |
| 12 apr 2024 | 42,00 | 42,10 | 41,30 | 41,34 | 41,34 | 8.400 |
| 11 apr 2024 | 41,34 | 41,36 | 41,01 | 41,27 | 41,27 | 8.100 |
| 10 apr 2024 | 41,29 | 41,45 | 40,89 | 41,39 | 41,39 | 6.300 |
| 09 apr 2024 | 41,43 | 41,43 | 40,85 | 40,99 | 40,99 | 4.000 |
| 08 apr 2024 | 41,44 | 41,55 | 41,03 | 41,36 | 41,36 | 8.300 |
| 05 apr 2024 | 41,76 | 41,82 | 41,37 | 41,40 | 41,40 | 38.300 |
| 04 apr 2024 | 40,94 | 41,61 | 40,71 | 41,36 | 41,36 | 9.400 |
| 03 apr 2024 | 40,86 | 41,04 | 40,86 | 40,92 | 40,92 | 5.200 |
| 02 apr 2024 | 40,63 | 40,65 | 40,24 | 40,60 | 40,60 | 5.300 |
| 01 apr 2024 | 39,97 | 40,25 | 39,97 | 40,11 | 40,11 | 4.400 |
| 28 mar 2024 | 39,76 | 39,97 | 39,72 | 39,86 | 39,86 | 3.900 |
| 27 mar 2024 | 39,20 | 39,48 | 39,20 | 39,48 | 39,48 | 2.900 |
| 26 mar 2024 | 39,62 | 39,62 | 39,35 | 39,36 | 39,36 | 14.400 |
| 25 mar 2024 | 39,32 | 39,58 | 39,32 | 39,58 | 39,58 | 1.700 |
| 22 mar 2024 | 39,31 | 39,31 | 39,03 | 39,05 | 39,05 | 3.900 |
| 21 mar 2024 | 39,26 | 39,27 | 39,14 | 39,27 | 39,27 | 11.000 |
| 20 mar 2024 | 39,35 | 39,39 | 39,10 | 39,38 | 39,38 | 4.800 |
| 19 mar 2024 | 39,79 | 39,84 | 39,69 | 39,75 | 39,75 | 3.800 |
| 18 mar 2024 | 39,40 | 39,65 | 39,22 | 39,59 | 39,59 | 6.300 |
| 15 mar 2024 | 38,85 | 39,02 | 38,85 | 38,96 | 38,96 | 21.300 |
| 14 mar 2024 | 38,56 | 38,98 | 38,56 | 38,86 | 38,86 | 2.700 |
| 13 mar 2024 | 38,25 | 38,45 | 38,20 | 38,43 | 38,43 | 2.500 |
| 12 mar 2024 | 37,72 | 37,94 | 37,66 | 37,66 | 37,66 | 71.800 |
| 11 mar 2024 | 37,40 | 37,78 | 37,22 | 37,76 | 37,76 | 4.200 |
| 08 mar 2024 | 37,70 | 37,73 | 37,37 | 37,49 | 37,49 | 3.800 |
| 07 mar 2024 | 37,50 | 37,93 | 37,49 | 37,80 | 37,80 | 2.500 |
| 06 mar 2024 | 37,78 | 38,25 | 37,75 | 37,75 | 37,75 | 7.200 |
| 05 mar 2024 | 37,48 | 37,72 | 37,37 | 37,37 | 37,37 | 6.400 |
| 04 mar 2024 | 38,04 | 38,05 | 37,59 | 37,72 | 37,72 | 2.000 |
| 01 mar 2024 | 37,75 | 38,25 | 37,75 | 37,86 | 37,86 | 18.700 |
| 29 feb 2024 | 37,34 | 37,69 | 37,27 | 37,35 | 37,35 | 2.800 |
| 28 feb 2024 | 37,78 | 37,90 | 37,39 | 37,44 | 37,44 | 7.800 |
| 27 feb 2024 | 37,47 | 37,75 | 37,42 | 37,58 | 37,58 | 12.300 |
| 26 feb 2024 | 36,80 | 37,50 | 36,80 | 37,32 | 37,32 | 2.700 |
| 23 feb 2024 | 37,08 | 37,08 | 36,86 | 36,94 | 36,94 | 1.500 |
| 22 feb 2024 | 37,17 | 37,68 | 37,17 | 37,55 | 37,55 | 5.600 |
| 21 feb 2024 | 37,41 | 37,41 | 37,28 | 37,38 | 37,38 | 1.400 |
| 20 feb 2024 | 37,62 | 37,62 | 37,06 | 37,25 | 37,25 | 7.200 |
| 16 feb 2024 | 37,43 | 37,70 | 37,34 | 37,62 | 37,62 | 8.100 |
| 15 feb 2024 | 37,06 | 37,68 | 37,06 | 37,43 | 37,43 | 10.500 |
| 14 feb 2024 | 37,87 | 37,87 | 36,89 | 36,96 | 36,96 | 8.100 |
| 13 feb 2024 | 37,44 | 37,68 | 37,27 | 37,37 | 37,37 | 11.100 |
| 12 feb 2024 | 37,10 | 37,35 | 37,10 | 37,35 | 37,35 | 5.100 |
| 09 feb 2024 | 37,20 | 37,38 | 37,09 | 37,18 | 37,18 | 6.800 |
| 08 feb 2024 | 36,51 | 37,02 | 36,51 | 37,02 | 37,02 | 6.500 |
| 07 feb 2024 | 35,94 | 36,23 | 35,94 | 36,23 | 36,23 | 2.400 |
| 06 feb 2024 | 35,82 | 36,04 | 35,77 | 35,94 | 35,94 | 17.000 |
| 05 feb 2024 | 35,36 | 35,77 | 35,18 | 35,71 | 35,71 | 3.200 |
| 02 feb 2024 | 35,57 | 35,57 | 35,26 | 35,30 | 35,30 | 8.500 |
| 01 feb 2024 | 36,99 | 37,17 | 35,99 | 35,99 | 35,99 | 5.900 |
| 31 gen 2024 | 37,56 | 37,56 | 36,73 | 36,82 | 36,82 | 5.300 |
| 30 gen 2024 | 37,55 | 37,75 | 37,55 | 37,71 | 37,71 | 1.800 |
| 29 gen 2024 | 37,57 | 37,57 | 37,21 | 37,36 | 37,36 | 14.000 |
| 26 gen 2024 | 37,24 | 37,81 | 37,07 | 37,80 | 37,80 | 5.500 |
| 25 gen 2024 | 37,04 | 37,45 | 36,96 | 37,39 | 37,39 | 12.300 |
| 24 gen 2024 | 36,40 | 36,68 | 36,36 | 36,65 | 36,65 | 5.000 |
| 23 gen 2024 | 36,25 | 36,49 | 36,13 | 36,26 | 36,26 | 4.500 |
| 22 gen 2024 | 35,92 | 36,43 | 35,92 | 36,30 | 36,30 | 7.400 |
| 19 gen 2024 | 36,12 | 36,19 | 35,65 | 35,78 | 35,78 | 7.200 |
| 18 gen 2024 | 35,59 | 35,98 | 35,55 | 35,93 | 35,93 | 6.000 |
| 17 gen 2024 | 34,84 | 35,49 | 34,84 | 35,49 | 35,49 | 4.200 |
| 16 gen 2024 | 35,75 | 35,75 | 35,25 | 35,28 | 35,28 | 3.000 |
| 12 gen 2024 | 36,17 | 36,47 | 35,58 | 35,72 | 35,72 | 9.000 |
| 11 gen 2024 | 35,77 | 35,98 | 35,30 | 35,50 | 35,50 | 12.600 |
| 10 gen 2024 | 35,75 | 35,75 | 34,95 | 34,95 | 34,95 | 20.900 |
| 09 gen 2024 | 35,20 | 35,44 | 34,99 | 35,27 | 35,27 | 26.700 |
| 08 gen 2024 | 34,75 | 34,90 | 34,50 | 34,90 | 34,90 | 13.500 |
| 05 gen 2024 | 36,04 | 36,12 | 35,92 | 36,03 | 36,03 | 16.400 |
| 04 gen 2024 | 35,70 | 35,70 | 34,96 | 35,41 | 35,41 | 13.500 |
| 03 gen 2024 | 35,27 | 35,89 | 35,24 | 35,80 | 35,80 | 10.600 |
| 02 gen 2024 | 35,62 | 35,62 | 34,70 | 34,77 | 34,77 | 5.800 |
| 29 dic 2023 | 35,61 | 35,62 | 35,11 | 35,11 | 35,11 | 16.900 |
| 28 dic 2023 | 36,00 | 36,23 | 35,33 | 35,39 | 35,39 | 7.900 |
| 27 dic 2023 | 36,83 | 36,83 | 36,27 | 36,27 | 36,27 | 4.800 |
| 26 dic 2023 | 36,82 | 37,18 | 36,74 | 36,74 | 36,74 | 4.000 |
| 22 dic 2023 | 36,61 | 36,61 | 36,02 | 36,02 | 36,02 | 4.000 |
| 21 dic 2023 | 36,20 | 36,28 | 36,05 | 36,28 | 36,28 | 6.000 |
| 20 dic 2023 | 36,95 | 37,02 | 36,30 | 36,32 | 36,32 | 4.500 |
| 19 dic 2023 | 36,31 | 36,70 | 36,31 | 36,65 | 36,65 | 7.900 |
| 18 dic 2023 | 36,24 | 36,81 | 35,95 | 36,09 | 36,09 | 39.700 |
| 15 dic 2023 | 35,78 | 35,78 | 35,09 | 35,61 | 35,61 | 40.600 |
| 14 dic 2023 | 35,39 | 35,87 | 35,34 | 35,61 | 35,61 | 23.200 |
| 13 dic 2023 | 34,24 | 34,77 | 34,24 | 34,77 | 34,77 | 14.400 |
| *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.