U.S. markets closed

Aluminum Futures,Jun-2024 (ALIM24.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,563.00+86.00 (+3.47%)
Al cierre: 09:43AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242,440.752,440.752,440.752,440.752,440.75-
13 jun 20242,477.002,477.002,477.002,477.002,477.00-
12 jun 20242,496.752,496.752,496.752,496.752,496.75-
11 jun 20242,459.252,459.252,459.252,459.252,459.25-
10 jun 20242,499.502,499.502,499.502,499.502,499.50-
07 jun 20242,507.752,507.752,507.752,507.752,507.75-
06 jun 20242,592.752,592.752,592.752,592.752,592.7520
05 jun 20242,563.002,563.002,558.252,558.252,558.2580
04 jun 20242,599.502,599.502,599.502,599.502,599.505
03 jun 20242,601.752,601.752,601.752,601.752,601.75-
31 may 20242,591.502,591.502,591.502,591.502,591.5011
30 may 20242,648.002,648.002,648.002,648.002,648.0014
29 may 20242,700.002,711.752,700.002,711.752,711.7530
28 may 20242,663.002,663.002,663.002,663.002,663.006
27 may 2024------
24 may 20242,596.502,596.502,596.502,596.502,596.50258
23 may 20242,553.502,553.502,553.502,553.502,553.50-
22 may 20242,569.252,569.252,569.252,569.252,569.25-
21 may 20242,652.752,652.752,652.752,652.752,652.75-
20 may 20242,561.752,561.752,561.752,561.752,561.755
17 may 20242,530.252,530.252,530.252,530.252,530.2520
16 may 20242,527.752,527.752,527.752,527.752,527.752
15 may 20242,527.502,553.252,525.002,553.252,553.2518
14 may 20242,497.002,514.002,497.002,511.002,511.0039
13 may 20242,495.002,538.252,483.002,513.502,513.5028
10 may 20242,545.002,561.252,506.502,508.002,508.0082
09 may 20242,522.002,532.252,505.002,532.252,532.2595
08 may 20242,523.502,527.002,494.502,525.252,525.25170
07 may 20242,554.502,554.502,527.002,548.002,548.0052
06 may 20242,590.502,590.502,564.502,573.752,573.759
03 may 20242,513.002,541.752,503.502,525.252,525.2527
02 may 20242,564.752,564.752,502.502,505.752,505.7583
01 may 20242,566.502,594.502,538.502,551.752,551.7527
30 abr 20242,550.502,573.752,550.502,573.752,573.7534
29 abr 20242,542.752,571.252,541.002,571.252,571.2580
26 abr 20242,536.252,568.502,536.252,543.252,543.25104
25 abr 20242,559.752,588.002,537.502,539.002,539.00175
24 abr 20242,545.502,590.502,545.502,581.252,581.2589
23 abr 20242,634.252,634.252,543.502,555.252,555.25104
22 abr 20242,626.252,662.002,626.002,649.002,649.00204
19 abr 20242,597.002,662.502,597.002,648.002,648.00174
18 abr 20242,548.002,603.752,548.002,587.502,587.50365
17 abr 20242,538.002,578.252,524.002,567.752,567.75396
16 abr 20242,527.502,538.002,490.502,532.752,532.75535
15 abr 20242,520.002,666.502,506.002,524.002,524.001,150
12 abr 20242,442.252,495.002,439.502,476.002,476.004,959
11 abr 20242,441.002,462.502,422.252,436.502,436.506,855
10 abr 20242,442.002,477.752,418.002,435.252,435.256,251
09 abr 20242,471.502,475.002,423.752,443.002,443.004,450
08 abr 20242,429.002,454.002,401.752,443.502,443.506,353
05 abr 20242,414.502,447.502,399.502,433.752,433.757,453
04 abr 20242,425.002,442.502,395.002,424.252,424.258,027
03 abr 20242,363.252,418.502,342.002,407.752,407.758,051
02 abr 20242,337.002,365.252,317.002,360.502,360.505,190
01 abr 20242,323.502,354.502,322.502,324.252,324.2549
28 mar 20242,283.502,323.002,280.752,318.252,318.252,444
27 mar 20242,291.502,291.502,265.752,284.752,284.751,198
26 mar 20242,309.002,315.752,283.752,289.002,289.003,717
25 mar 20242,288.752,315.502,282.002,311.002,311.003,940
22 mar 20242,289.752,298.252,268.502,295.002,295.003,192
21 mar 20242,270.002,297.002,269.502,287.002,287.004,253
20 mar 20242,255.502,270.502,250.002,257.502,257.505,672
19 mar 20242,262.752,262.752,229.502,254.252,254.254,641
18 mar 20242,268.002,278.002,247.502,262.502,262.502,531
15 mar 20242,244.002,267.002,242.502,260.502,260.503,291
14 mar 20242,263.002,263.002,236.502,242.002,242.00800
13 mar 20242,251.502,265.252,249.252,257.252,257.25748
12 mar 20242,241.752,260.002,235.752,255.002,255.00651
11 mar 20242,225.252,247.502,225.252,247.502,247.502,061
08 mar 20242,248.502,257.502,229.252,232.502,232.502,672
07 mar 20242,224.502,252.752,220.252,245.002,245.002,510
06 mar 20242,214.502,234.752,211.752,226.002,226.003,944
05 mar 20242,220.252,230.752,217.752,219.752,219.752,049
04 mar 20242,225.502,226.752,210.002,224.752,224.753,831
01 mar 20242,210.002,237.252,205.252,234.752,234.752,928
29 feb 20242,191.252,218.502,191.252,217.252,217.25896
28 feb 20242,179.752,182.502,170.002,180.752,180.75794
27 feb 20242,185.252,199.252,184.002,184.002,184.001,677
26 feb 20242,179.502,187.002,172.252,174.252,174.252,047
23 feb 20242,203.252,204.002,173.752,176.752,176.753,292
22 feb 20242,212.502,229.752,182.752,189.502,189.502,691
21 feb 20242,220.752,262.752,211.752,216.002,216.005,494
20 feb 20242,219.252,232.002,183.752,192.752,192.7513,832
16 feb 20242,227.752,235.252,219.002,221.502,221.505,871
15 feb 20242,244.002,244.002,221.252,224.752,224.751,944
14 feb 20242,201.252,240.752,201.252,240.752,240.75219
13 feb 20242,238.252,245.252,220.252,224.502,224.5039
12 feb 20242,209.002,232.002,208.752,228.002,228.0077
09 feb 20242,223.002,223.002,214.502,218.002,218.00417
08 feb 20242,234.502,255.752,224.002,228.752,228.75111
07 feb 20242,244.002,244.252,229.252,233.252,233.2549
06 feb 20242,220.752,247.252,212.252,240.252,240.25123
05 feb 20242,241.502,241.502,213.502,221.002,221.0039
02 feb 20242,263.002,263.002,238.252,245.502,245.5063
01 feb 20242,277.752,277.752,261.752,263.002,263.0024
31 ene 20242,284.252,304.002,279.502,286.002,286.009
30 ene 20242,259.502,281.252,259.502,281.252,281.256
29 ene 20242,273.002,273.002,264.252,271.752,271.7544
26 ene 20242,258.002,290.752,258.002,285.502,285.505
25 ene 20242,224.752,256.002,224.752,252.502,252.5049
*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...