Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.828,46 +2.925,64 (+5,14%)
Rough Rice Futures,Jul-2024 (ZR=F)
CBOT - CBOT Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 19,090 | 19,610 | 18,940 | 19,145 | 19,145 | 1.501 |
| 18 apr 2024 | 1.879,500 | 1.906,500 | 1.875,000 | 1.901,500 | 1.901,500 | 924 |
| 17 apr 2024 | 1.838,500 | 1.895,000 | 1.837,000 | 1.883,000 | 1.883,000 | 1.408 |
| 16 apr 2024 | 1.842,000 | 1.892,000 | 1.820,000 | 1.836,500 | 1.836,500 | 1.665 |
| 15 apr 2024 | 1.725,000 | 1.833,000 | 1.725,000 | 1.833,000 | 1.833,000 | 1.358 |
| 12 apr 2024 | 1.686,000 | 1.738,000 | 1.669,500 | 1.723,000 | 1.723,000 | 606 |
| 11 apr 2024 | 1.708,000 | 1.725,000 | 1.674,500 | 1.687,000 | 1.687,000 | 710 |
| 10 apr 2024 | 1.668,000 | 1.748,000 | 1.661,500 | 1.715,000 | 1.715,000 | 1.408 |
| 09 apr 2024 | 1.607,000 | 1.665,000 | 1.606,500 | 1.661,500 | 1.661,500 | 1.069 |
| 08 apr 2024 | 1.623,000 | 1.632,500 | 1.606,000 | 1.611,500 | 1.611,500 | 795 |
| 05 apr 2024 | 1.623,500 | 1.634,000 | 1.615,500 | 1.616,000 | 1.616,000 | 700 |
| 04 apr 2024 | 1.639,000 | 1.650,000 | 1.618,000 | 1.620,000 | 1.620,000 | 911 |
| 03 apr 2024 | 1.615,000 | 1.659,500 | 1.601,500 | 1.651,000 | 1.651,000 | 1.399 |
| 02 apr 2024 | 1.637,000 | 1.637,000 | 1.606,000 | 1.608,000 | 1.608,000 | 1.055 |
| 01 apr 2024 | 1.639,000 | 1.649,500 | 1.626,000 | 1.629,500 | 1.629,500 | 669 |
| 28 mar 2024 | 1.661,000 | 1.671,500 | 1.633,500 | 1.636,000 | 1.636,000 | 1.360 |
| 27 mar 2024 | 1.679,000 | 1.680,000 | 1.656,500 | 1.658,500 | 1.658,500 | 1.176 |
| 26 mar 2024 | 1.718,000 | 1.718,000 | 1.677,500 | 1.680,000 | 1.680,000 | 798 |
| 25 mar 2024 | 1.734,500 | 1.744,000 | 1.685,000 | 1.704,500 | 1.704,500 | 1.390 |
| 22 mar 2024 | 1.753,500 | 1.757,500 | 1.734,000 | 1.734,500 | 1.734,500 | 961 |
| 21 mar 2024 | 1.768,500 | 1.768,500 | 1.750,500 | 1.751,500 | 1.751,500 | 1.168 |
| 20 mar 2024 | 1.772,500 | 1.773,000 | 1.768,000 | 1.769,500 | 1.769,500 | 383 |
| 19 mar 2024 | 1.778,000 | 1.784,000 | 1.770,500 | 1.773,000 | 1.773,000 | 385 |
| 18 mar 2024 | 1.785,000 | 1.785,000 | 1.774,000 | 1.777,000 | 1.777,000 | 552 |
| 15 mar 2024 | 1.786,500 | 1.788,500 | 1.781,000 | 1.782,000 | 1.782,000 | 442 |
| 14 mar 2024 | 1.753,500 | 1.753,500 | 1.753,500 | 1.753,500 | 1.753,500 | 558 |
| 13 mar 2024 | 1.761,500 | 1.761,500 | 1.761,500 | 1.761,500 | 1.761,500 | 35 |
| 12 mar 2024 | 1.750,000 | 1.750,000 | 1.750,000 | 1.750,000 | 1.750,000 | 35 |
| 11 mar 2024 | 1.744,500 | 1.744,500 | 1.744,500 | 1.744,500 | 1.744,500 | 36 |
| 08 mar 2024 | 1.751,000 | 1.751,000 | 1.751,000 | 1.751,000 | 1.751,000 | 11 |
| 07 mar 2024 | 1.752,500 | 1.752,500 | 1.744,000 | 1.744,000 | 1.744,000 | 14 |
| 06 mar 2024 | 1.770,000 | 1.770,000 | 1.754,500 | 1.754,500 | 1.754,500 | 29 |
| 05 mar 2024 | 1.793,000 | 1.793,000 | 1.772,000 | 1.772,000 | 1.772,000 | 12 |
| 04 mar 2024 | 1.818,500 | 1.818,500 | 1.794,500 | 1.794,500 | 1.794,500 | 2 |
| 01 mar 2024 | 1.822,000 | 1.822,000 | 1.822,000 | 1.822,000 | 1.822,000 | 3 |
| 29 feb 2024 | 1.790,000 | 1.793,000 | 1.787,000 | 1.787,000 | 1.787,000 | 64 |
| 28 feb 2024 | 1.803,000 | 1.806,500 | 1.787,500 | 1.794,000 | 1.794,000 | 888 |
| 27 feb 2024 | 1.825,500 | 1.825,500 | 1.787,000 | 1.798,500 | 1.798,500 | 311 |
| 26 feb 2024 | 1.852,000 | 1.859,000 | 1.822,500 | 1.828,000 | 1.828,000 | 419 |
| 23 feb 2024 | 1.851,500 | 1.872,500 | 1.813,500 | 1.860,000 | 1.860,000 | 613 |
| 22 feb 2024 | 1.828,500 | 1.861,500 | 1.792,000 | 1.852,000 | 1.852,000 | 1.199 |
| 21 feb 2024 | 1.818,000 | 1.831,500 | 1.810,000 | 1.824,500 | 1.824,500 | 718 |
| 20 feb 2024 | 1.832,000 | 1.841,000 | 1.808,000 | 1.817,500 | 1.817,500 | 1.312 |
| 16 feb 2024 | 1.856,000 | 1.865,500 | 1.825,000 | 1.832,000 | 1.832,000 | 1.377 |
| 15 feb 2024 | 1.862,000 | 1.889,500 | 1.849,500 | 1.863,000 | 1.863,000 | 1.456 |
| 14 feb 2024 | 1.833,000 | 1.874,000 | 1.831,000 | 1.862,000 | 1.862,000 | 1.378 |
| 13 feb 2024 | 1.857,500 | 1.874,000 | 1.830,000 | 1.836,500 | 1.836,500 | 1.054 |
| 12 feb 2024 | 1.888,000 | 1.919,000 | 1.855,000 | 1.862,500 | 1.862,500 | 1.186 |
| 09 feb 2024 | 1.865,500 | 1.897,500 | 1.865,500 | 1.892,000 | 1.892,000 | 1.453 |
| 08 feb 2024 | 1.844,500 | 1.869,500 | 1.844,500 | 1.865,000 | 1.865,000 | 726 |
| 07 feb 2024 | 1.853,000 | 1.858,000 | 1.836,000 | 1.848,500 | 1.848,500 | 564 |
| 06 feb 2024 | 1.834,000 | 1.858,000 | 1.834,000 | 1.857,500 | 1.857,500 | 667 |
| 05 feb 2024 | 1.839,500 | 1.845,500 | 1.826,000 | 1.831,000 | 1.831,000 | 1.071 |
| 02 feb 2024 | 1.808,000 | 1.848,000 | 1.808,000 | 1.843,500 | 1.843,500 | 833 |
| 01 feb 2024 | 1.803,000 | 1.819,000 | 1.788,500 | 1.810,500 | 1.810,500 | 885 |
| 31 gen 2024 | 1.814,000 | 1.827,500 | 1.785,000 | 1.786,500 | 1.786,500 | 997 |
| 30 gen 2024 | 1.808,000 | 1.829,500 | 1.795,000 | 1.817,500 | 1.817,500 | 812 |
| 29 gen 2024 | 1.795,500 | 1.817,000 | 1.790,500 | 1.809,000 | 1.809,000 | 706 |
| 26 gen 2024 | 1.796,000 | 1.801,500 | 1.787,000 | 1.798,500 | 1.798,500 | 693 |
| 25 gen 2024 | 1.778,000 | 1.806,000 | 1.772,000 | 1.796,500 | 1.796,500 | 1.347 |
| 24 gen 2024 | 1.745,000 | 1.780,000 | 1.745,000 | 1.777,500 | 1.777,500 | 813 |
| 23 gen 2024 | 1.755,500 | 1.756,000 | 1.742,000 | 1.743,500 | 1.743,500 | 496 |
| 22 gen 2024 | 1.768,500 | 1.769,000 | 1.751,000 | 1.755,500 | 1.755,500 | 358 |
| 19 gen 2024 | 1.762,500 | 1.772,000 | 1.755,500 | 1.763,500 | 1.763,500 | 462 |
| 18 gen 2024 | 1.760,000 | 1.773,000 | 1.757,500 | 1.760,000 | 1.760,000 | 352 |
| 17 gen 2024 | 1.754,000 | 1.769,000 | 1.754,000 | 1.764,500 | 1.764,500 | 335 |
| 16 gen 2024 | 1.767,000 | 1.774,500 | 1.750,500 | 1.755,500 | 1.755,500 | 487 |
| 12 gen 2024 | 1.717,000 | 1.723,500 | 1.717,000 | 1.723,500 | 1.723,500 | 505 |
| 11 gen 2024 | 1.720,000 | 1.720,000 | 1.713,500 | 1.716,000 | 1.716,000 | 106 |
| 10 gen 2024 | 1.720,000 | 1.723,000 | 1.707,500 | 1.713,000 | 1.713,000 | 49 |
| 09 gen 2024 | 1.710,500 | 1.722,500 | 1.709,000 | 1.722,500 | 1.722,500 | 12 |
| 08 gen 2024 | 1.703,000 | 1.713,000 | 1.703,000 | 1.713,000 | 1.713,000 | 19 |
| 05 gen 2024 | 1.697,500 | 1.725,000 | 1.690,500 | 1.725,000 | 1.725,000 | 95 |
| 04 gen 2024 | 1.697,000 | 1.697,000 | 1.684,000 | 1.692,500 | 1.692,500 | 26 |
| 03 gen 2024 | 1.763,500 | 1.768,000 | 1.692,000 | 1.692,000 | 1.692,000 | 188 |
| 02 gen 2024 | 1.750,000 | 1.765,500 | 1.731,500 | 1.763,000 | 1.763,000 | 397 |
| 29 dic 2023 | 1.717,000 | 1.739,000 | 1.717,000 | 1.730,500 | 1.730,500 | 147 |
| 28 dic 2023 | 1.725,000 | 1.725,000 | 1.708,000 | 1.715,000 | 1.715,000 | 544 |
| 27 dic 2023 | 1.732,500 | 1.738,000 | 1.723,000 | 1.726,000 | 1.726,000 | 656 |
| 26 dic 2023 | 1.743,500 | 1.743,500 | 1.730,000 | 1.733,000 | 1.733,000 | 341 |
| 22 dic 2023 | 1.731,000 | 1.744,000 | 1.728,500 | 1.739,000 | 1.739,000 | 557 |
| 21 dic 2023 | 1.730,000 | 1.742,000 | 1.730,000 | 1.733,000 | 1.733,000 | 1.096 |
| 20 dic 2023 | 1.727,500 | 1.737,500 | 1.723,500 | 1.735,500 | 1.735,500 | 1.486 |
| 19 dic 2023 | 1.733,000 | 1.743,000 | 1.717,000 | 1.723,500 | 1.723,500 | 1.211 |
| 18 dic 2023 | 1.715,000 | 1.744,000 | 1.710,500 | 1.738,500 | 1.738,500 | 861 |
| 15 dic 2023 | 1.715,000 | 1.724,000 | 1.701,500 | 1.712,000 | 1.712,000 | 1.696 |
| 14 dic 2023 | 1.704,000 | 1.719,000 | 1.694,500 | 1.710,500 | 1.710,500 | 820 |
| 13 dic 2023 | 1.687,500 | 1.708,000 | 1.682,500 | 1.694,000 | 1.694,000 | 1.163 |
| 12 dic 2023 | 1.701,000 | 1.704,000 | 1.686,500 | 1.689,000 | 1.689,000 | 926 |
| 11 dic 2023 | 1.706,000 | 1.715,000 | 1.688,000 | 1.709,000 | 1.709,000 | 669 |
| 08 dic 2023 | 1.718,500 | 1.730,000 | 1.701,000 | 1.704,000 | 1.704,000 | 396 |
| 07 dic 2023 | 1.695,000 | 1.734,000 | 1.682,500 | 1.708,000 | 1.708,000 | 571 |
| 06 dic 2023 | 1.683,000 | 1.700,000 | 1.680,500 | 1.695,000 | 1.695,000 | 319 |
| 05 dic 2023 | 1.690,500 | 1.704,000 | 1.680,000 | 1.681,000 | 1.681,000 | 554 |
| 04 dic 2023 | 1.714,500 | 1.719,500 | 1.688,000 | 1.690,000 | 1.690,000 | 1.046 |
| 01 dic 2023 | 1.735,500 | 1.737,500 | 1.717,000 | 1.718,500 | 1.718,500 | 679 |
| 30 nov 2023 | 1.739,500 | 1.757,500 | 1.728,500 | 1.734,500 | 1.734,500 | 663 |
| 29 nov 2023 | 1.737,000 | 1.744,500 | 1.729,000 | 1.741,000 | 1.741,000 | 411 |
| 28 nov 2023 | 1.726,000 | 1.745,000 | 1.717,000 | 1.738,000 | 1.738,000 | 783 |
| 27 nov 2023 | 1.751,000 | 1.765,000 | 1.722,000 | 1.724,000 | 1.724,000 | 728 |
| *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.