U.S. markets close in 5 hours 29 minutes

Aluminum Futures,Feb-2025 (ALIG25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,572.00+39.25 (+1.55%)
A partir del 06:24AM 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 20242,533.502,574.502,533.502,572.002,572.007
27 jun 20242,550.502,550.502,532.752,532.752,532.75150
26 jun 20242,537.502,553.752,531.002,553.752,553.75150
25 jun 20242,543.002,543.252,540.252,540.252,540.2530
24 jun 20242,549.002,576.752,547.502,547.502,547.5019
21 jun 20242,559.252,566.002,558.252,558.252,558.2515
20 jun 20242,558.502,568.002,553.252,568.002,568.0036
19 jun 2024------
18 jun 20242,540.252,540.252,540.252,540.252,540.25-
17 jun 20242,551.502,551.502,551.502,551.502,551.5012
14 jun 20242,571.252,571.252,564.502,564.502,564.509
13 jun 20242,602.002,630.002,580.502,602.002,602.0066
12 jun 20242,587.252,619.252,568.002,619.252,619.2544
11 jun 20242,581.502,581.502,581.502,581.502,581.5021
10 jun 20242,621.502,621.502,621.502,621.502,621.5056
07 jun 20242,637.002,637.002,626.002,626.002,626.0041
06 jun 20242,699.002,708.252,694.502,696.002,696.0092
05 jun 20242,697.002,697.002,670.752,673.752,673.7526
04 jun 20242,730.252,730.502,691.002,710.752,710.7511
03 jun 20242,720.002,726.502,712.502,712.502,712.5014
31 may 20242,735.752,770.002,696.002,696.002,696.0023
30 may 20242,791.002,791.002,747.502,748.752,748.7525
29 may 20242,773.002,832.002,773.002,814.752,814.7588
28 may 20242,743.502,769.502,732.002,769.502,769.5052
24 may 20242,669.002,704.502,660.752,704.502,704.5038
23 may 20242,671.002,671.002,638.252,665.502,665.5071
22 may 20242,716.002,723.002,682.002,682.002,682.0011
21 may 20242,759.502,759.502,759.502,759.502,759.5064
20 may 20242,668.502,668.502,668.502,668.502,668.5030
17 may 20242,664.752,664.752,664.752,664.752,664.7516
16 may 20242,643.502,643.502,643.502,643.502,643.501
15 may 20242,649.002,649.002,649.002,649.002,649.0024
14 may 20242,608.252,608.252,608.252,608.252,608.25-
13 may 20242,601.752,601.752,601.752,601.752,601.75-
10 may 20242,582.252,582.252,582.252,582.252,582.25-
09 may 20242,606.002,606.002,606.002,606.002,606.00-
08 may 20242,590.752,590.752,590.752,590.752,590.75-
07 may 20242,614.752,614.752,614.752,614.752,614.75-
06 may 20242,640.752,640.752,640.752,640.752,640.75-
03 may 20242,596.252,596.252,596.252,596.252,596.25-
02 may 20242,573.252,573.252,573.252,573.252,573.25-
01 may 20242,615.252,615.252,615.252,615.252,615.25-
30 abr 20242,624.002,624.002,624.002,624.002,624.00-
29 abr 20242,628.502,628.502,628.502,628.502,628.50-
26 abr 20242,593.002,593.002,593.002,593.002,593.00-
25 abr 20242,591.252,591.252,591.252,591.252,591.25-
24 abr 20242,637.752,637.752,637.752,637.752,637.75-
23 abr 20242,616.752,616.752,616.752,616.752,616.75-
22 abr 20242,708.752,708.752,708.752,708.752,708.75-
19 abr 20242,710.502,710.502,710.502,710.502,710.50-
18 abr 20242,659.502,659.502,659.502,659.502,659.50-
17 abr 20242,643.752,643.752,643.752,643.752,643.75-
16 abr 20242,621.752,621.752,621.752,621.752,621.75-
15 abr 20242,623.502,623.502,623.502,623.502,623.50-
12 abr 20242,556.752,556.752,556.752,556.752,556.75-
11 abr 20242,516.252,516.252,516.252,516.252,516.25-
10 abr 20242,516.002,516.002,516.002,516.002,516.00-
09 abr 20242,519.002,519.002,519.002,519.002,519.00-
08 abr 20242,520.502,520.502,520.502,520.502,520.50-
05 abr 20242,514.502,514.502,514.502,514.502,514.50-
04 abr 20242,505.752,505.752,505.752,505.752,505.75-
03 abr 20242,490.002,490.002,490.002,490.002,490.00-
02 abr 20242,444.002,444.002,444.002,444.002,444.00-
01 abr 20242,403.752,403.752,403.752,403.752,403.75-
28 mar 20242,397.252,397.252,397.252,397.252,397.25-
27 mar 20242,369.502,369.502,369.502,369.502,369.50-
26 mar 20242,374.752,374.752,374.752,374.752,374.75-
25 mar 20242,396.002,396.002,396.002,396.002,396.00-
22 mar 20242,386.002,386.002,386.002,386.002,386.00-
21 mar 20242,379.002,379.002,379.002,379.002,379.00-
20 mar 20242,350.252,350.252,350.252,350.252,350.25-
19 mar 20242,346.252,346.252,346.252,346.252,346.25-
18 mar 20242,355.502,355.502,355.502,355.502,355.50-
15 mar 20242,353.502,353.502,353.502,353.502,353.50-
14 mar 20242,334.502,334.502,334.502,334.502,334.50-
13 mar 20242,349.502,349.502,349.502,349.502,349.50-
12 mar 20242,345.752,345.752,345.752,345.752,345.75-
11 mar 20242,340.002,340.002,340.002,340.002,340.00-
08 mar 20242,326.252,326.252,326.252,326.252,326.25-
07 mar 20242,337.252,337.252,337.252,337.252,337.25-
06 mar 20242,319.252,319.252,319.252,319.252,319.25-
05 mar 20242,312.252,312.252,312.252,312.252,312.25-
04 mar 20242,315.502,315.502,315.502,315.502,315.50-
01 mar 20242,322.252,322.252,322.252,322.252,322.25-
29 feb 20242,303.502,303.502,303.502,303.502,303.50-
28 feb 20242,269.502,269.502,269.502,269.502,269.50-
27 feb 20242,272.752,272.752,272.752,272.752,272.75-
26 feb 20242,262.502,262.502,262.502,262.502,262.50-
23 feb 20242,268.002,268.002,268.002,268.002,268.00-
22 feb 20242,275.252,275.252,275.252,275.252,275.25-
21 feb 20242,301.502,301.502,301.502,301.502,301.50-
20 feb 20242,276.252,276.252,276.252,276.252,276.25-
16 feb 20242,308.002,308.002,308.002,308.002,308.00-
15 feb 20242,312.002,312.002,312.002,312.002,312.00-
14 feb 20242,310.502,310.502,310.502,310.502,310.50-
13 feb 20242,296.502,296.502,296.502,296.502,296.50-
12 feb 20242,298.752,298.752,298.752,298.752,298.75-
09 feb 20242,287.002,287.002,287.002,287.002,287.00-
08 feb 20242,292.002,292.002,292.002,292.002,292.00-
07 feb 20242,294.002,294.002,294.002,294.002,294.00-
*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...