U.S. markets close in 5 hours 15 minutes

Aluminum Futures,Jan-2025 (ALIF25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,564.50+48.50 (+1.93%)
A partir del 09:04AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,542.502,564.502,542.502,564.502,564.506
27 jun 20242,516.002,516.002,516.002,516.002,516.0025
26 jun 20242,517.252,538.002,516.502,538.002,538.0025
25 jun 20242,526.502,526.502,524.002,524.002,524.0033
24 jun 20242,529.252,529.252,529.252,529.252,529.2525
21 jun 20242,539.502,543.252,539.502,543.252,543.258
20 jun 20242,540.752,551.002,540.502,551.002,551.0055
19 jun 2024------
18 jun 20242,529.252,529.252,529.252,529.252,529.2516
17 jun 20242,540.752,540.752,540.752,540.752,540.7526
14 jun 20242,576.502,576.502,554.252,554.252,554.256
13 jun 20242,591.502,618.252,576.252,594.002,594.0045
12 jun 20242,561.752,609.502,561.752,609.502,609.5028
11 jun 20242,602.002,602.002,575.002,575.002,575.0059
10 jun 20242,610.252,610.252,610.252,610.252,610.2559
07 jun 20242,661.502,661.502,616.502,616.502,616.5047
06 jun 20242,698.502,699.502,686.002,686.002,686.0085
05 jun 20242,660.752,664.252,660.752,664.252,664.2530
04 jun 20242,717.252,717.252,694.502,698.752,698.7515
03 jun 20242,704.502,704.502,698.002,701.752,701.7516
31 may 20242,725.252,744.502,685.752,685.752,685.756
30 may 20242,832.002,832.002,737.502,737.752,737.7531
29 may 20242,775.502,824.502,775.502,802.752,802.7522
28 may 20242,737.502,760.752,737.502,760.752,760.758
24 may 20242,658.002,696.252,650.002,696.252,696.2542
23 may 20242,655.002,658.752,635.752,658.502,658.5068
22 may 20242,706.002,720.502,662.002,675.752,675.7522
21 may 20242,753.502,753.502,753.502,753.502,753.5056
20 may 20242,661.252,661.252,661.252,661.252,661.2579
17 may 20242,657.752,657.752,657.752,657.752,657.7513
16 may 20242,635.752,635.752,635.752,635.752,635.7524
15 may 20242,622.252,643.002,622.252,641.752,641.7528
14 may 20242,601.002,602.502,599.002,602.502,602.5013
13 may 20242,568.252,601.002,568.252,596.002,596.0045
10 may 20242,627.502,627.502,576.502,576.502,576.507
09 may 20242,600.502,600.502,587.752,600.252,600.2521
08 may 20242,586.002,587.002,565.002,585.002,585.0028
07 may 20242,617.502,617.752,604.002,609.002,609.0027
06 may 20242,635.002,635.002,635.002,635.002,635.002
03 may 20242,590.502,590.502,590.502,590.502,590.5025
02 may 20242,623.002,623.002,567.502,567.502,567.5065
01 may 20242,614.252,614.252,594.752,609.502,609.5079
30 abr 20242,618.252,618.252,618.252,618.252,618.25-
29 abr 20242,591.002,622.752,591.002,622.752,622.7529
26 abr 20242,587.252,587.252,587.252,587.252,587.254
25 abr 20242,599.002,602.002,585.502,585.502,585.5010
24 abr 20242,608.252,632.002,608.252,632.002,632.0040
23 abr 20242,597.502,611.002,597.502,611.002,611.0071
22 abr 20242,703.002,703.002,703.002,703.002,703.008
19 abr 20242,704.752,704.752,704.752,704.752,704.7540
18 abr 20242,653.752,653.752,653.752,653.752,653.7558
17 abr 20242,609.002,643.002,609.002,638.002,638.0073
16 abr 20242,608.002,617.502,585.002,616.002,616.0069
15 abr 20242,599.502,627.502,599.502,617.752,617.7572
12 abr 20242,551.002,551.002,551.002,551.002,551.0072
11 abr 20242,510.502,510.502,510.502,510.502,510.50-
10 abr 20242,510.252,510.252,510.252,510.252,510.25-
09 abr 20242,513.252,513.252,513.252,513.252,513.25-
08 abr 20242,514.752,514.752,514.752,514.752,514.75-
05 abr 20242,508.752,508.752,508.752,508.752,508.75-
04 abr 20242,500.002,500.002,500.002,500.002,500.00-
03 abr 20242,484.252,484.252,484.252,484.252,484.25-
02 abr 20242,438.252,438.252,438.252,438.252,438.25-
01 abr 20242,398.002,398.002,398.002,398.002,398.00-
28 mar 20242,391.502,391.502,391.502,391.502,391.50-
27 mar 20242,363.752,363.752,363.752,363.752,363.75-
26 mar 20242,369.002,369.002,369.002,369.002,369.00-
25 mar 20242,390.252,390.252,390.252,390.252,390.25-
22 mar 20242,380.252,380.252,380.252,380.252,380.25-
21 mar 20242,373.252,373.252,373.252,373.252,373.25-
20 mar 20242,344.502,344.502,344.502,344.502,344.50-
19 mar 20242,340.502,340.502,340.502,340.502,340.50-
18 mar 20242,349.752,349.752,349.752,349.752,349.75-
15 mar 20242,347.752,347.752,347.752,347.752,347.75-
14 mar 20242,328.752,328.752,328.752,328.752,328.75-
13 mar 20242,343.752,343.752,343.752,343.752,343.75-
12 mar 20242,340.002,340.002,340.002,340.002,340.00-
11 mar 20242,334.252,334.252,334.252,334.252,334.25-
08 mar 20242,320.502,320.502,320.502,320.502,320.50-
07 mar 20242,331.502,331.502,331.502,331.502,331.50-
06 mar 20242,313.502,313.502,313.502,313.502,313.50-
05 mar 20242,306.502,306.502,306.502,306.502,306.50-
04 mar 20242,309.752,309.752,309.752,309.752,309.75-
01 mar 20242,316.502,316.502,316.502,316.502,316.50-
29 feb 20242,297.752,297.752,297.752,297.752,297.75-
28 feb 20242,263.752,263.752,263.752,263.752,263.75-
27 feb 20242,267.002,267.002,267.002,267.002,267.00-
26 feb 20242,256.752,256.752,256.752,256.752,256.75-
23 feb 20242,262.252,262.252,262.252,262.252,262.25-
22 feb 20242,269.502,269.502,269.502,269.502,269.50-
21 feb 20242,295.752,295.752,295.752,295.752,295.75-
20 feb 20242,270.502,270.502,270.502,270.502,270.50-
16 feb 20242,302.252,302.252,302.252,302.252,302.25-
15 feb 20242,306.252,306.252,306.252,306.252,306.25-
14 feb 20242,304.752,304.752,304.752,304.752,304.75-
13 feb 20242,290.752,290.752,290.752,290.752,290.75-
12 feb 20242,293.002,293.002,293.002,293.002,293.00-
09 feb 20242,281.252,281.252,281.252,281.252,281.25-
08 feb 20242,286.252,286.252,286.252,286.252,286.25-
07 feb 20242,288.252,288.252,288.252,288.252,288.25-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...