U.S. markets close in 4 hours 13 minutes

Aluminum Futures,Jul-2024 (ALIN24.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,434.75-1.25 (-0.05%)
A partir del 11:27AM 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
27 jun 20242,434.752,434.752,434.752,434.752,434.752
26 jun 20242,442.752,442.752,442.752,442.752,442.75296
25 jun 20242,429.502,429.502,429.502,429.502,429.50129
24 jun 20242,430.002,430.002,430.002,430.002,430.00-
21 jun 20242,441.002,441.002,441.002,441.002,441.0082
20 jun 20242,451.002,451.002,451.002,451.002,451.0070
19 jun 2024------
18 jun 20242,420.752,422.502,420.752,422.502,422.5034
17 jun 20242,425.002,434.252,425.002,434.252,434.25107
14 jun 20242,447.002,447.002,447.002,447.002,447.003
13 jun 20242,482.502,485.002,480.752,485.002,485.0082
12 jun 20242,473.002,502.502,453.002,502.502,502.50112
11 jun 20242,467.002,480.252,465.502,465.502,465.50108
10 jun 20242,502.502,516.002,501.002,506.502,506.5051
07 jun 20242,512.502,519.252,512.502,519.252,519.2511
06 jun 20242,584.252,596.752,584.252,596.752,596.7583
05 jun 20242,578.002,578.002,553.752,563.502,563.50237
04 jun 20242,622.252,622.252,607.502,609.502,609.5047
03 jun 20242,616.502,619.002,597.752,615.502,615.503
31 may 20242,654.002,676.252,605.752,605.752,605.7523
30 may 20242,661.752,673.502,660.002,661.752,661.7525
29 may 20242,712.002,753.252,712.002,728.002,728.0038
28 may 20242,644.002,697.002,644.002,684.502,684.5031
24 may 20242,601.752,626.752,601.752,618.002,618.00365
23 may 20242,580.002,580.002,536.252,578.502,578.50266
22 may 20242,676.752,681.752,575.002,594.002,594.00131
21 may 20242,579.252,701.252,576.252,677.252,677.25169
20 may 20242,548.002,594.752,548.002,586.252,586.25313
17 may 20242,559.502,576.002,550.002,556.002,556.00587
16 may 20242,590.002,610.002,536.002,553.002,553.00592
15 may 20242,544.752,598.252,532.002,579.502,579.50487
14 may 20242,546.502,562.502,512.002,540.752,540.753,610
13 may 20242,489.252,565.002,482.752,540.252,540.253,167
10 may 20242,569.002,586.252,481.502,530.252,530.253,613
09 may 20242,543.002,564.502,524.502,554.252,554.251,263
08 may 20242,558.002,559.252,513.002,542.752,542.752,586
07 may 20242,585.002,591.752,545.002,565.502,565.503,676
06 may 20242,570.502,615.502,570.502,594.002,594.00395
03 may 20242,533.502,566.252,520.002,546.002,546.002,719
02 may 20242,594.002,594.002,520.752,524.502,524.502,870
01 may 20242,588.002,678.002,554.502,571.252,571.251,861
30 abr 20242,586.002,595.002,560.002,591.252,591.25381
29 abr 20242,560.002,592.502,541.502,590.252,590.25799
26 abr 20242,567.002,595.252,553.752,564.502,564.50835
25 abr 20242,581.002,606.752,555.502,559.002,559.002,064
24 abr 20242,565.252,607.002,559.002,595.752,595.752,218
23 abr 20242,650.502,664.752,553.002,570.252,570.252,797
22 abr 20242,638.252,687.002,638.252,664.002,664.003,332
19 abr 20242,610.002,679.252,604.252,664.002,664.004,110
18 abr 20242,558.252,615.252,550.002,600.752,600.753,415
17 abr 20242,552.752,586.502,538.002,577.252,577.254,684
16 abr 20242,546.752,559.002,513.002,550.502,550.507,602
15 abr 20242,567.002,679.002,519.502,546.002,546.003,296
12 abr 20242,461.752,506.252,461.752,487.502,487.503,524
11 abr 20242,450.752,472.252,436.252,447.502,447.505,222
10 abr 20242,451.752,486.502,429.502,445.252,445.254,895
09 abr 20242,460.752,460.752,437.502,452.752,452.753,046
08 abr 20242,426.752,462.252,422.502,453.502,453.503,682
05 abr 20242,424.002,447.502,416.252,443.502,443.505,850
04 abr 20242,434.002,452.502,405.252,434.252,434.256,751
03 abr 20242,361.002,419.252,354.752,417.752,417.756,072
02 abr 20242,339.002,371.752,325.752,369.502,369.503,639
01 abr 20242,334.252,350.502,334.252,334.252,334.257
28 mar 20242,301.502,332.252,296.252,327.502,327.501,653
27 mar 20242,302.502,302.502,283.252,295.752,295.75749
26 mar 20242,317.252,320.752,295.002,299.752,299.752,641
25 mar 20242,299.752,325.002,295.252,321.752,321.752,782
22 mar 20242,298.502,308.252,283.002,306.502,306.501,828
21 mar 20242,281.252,308.002,281.252,298.002,298.002,505
20 mar 20242,263.502,279.002,263.502,268.252,268.253,634
19 mar 20242,274.002,274.002,245.752,265.502,265.503,364
18 mar 20242,257.252,282.752,257.252,273.752,273.751,288
15 mar 20242,254.502,275.002,254.502,270.502,270.501,710
14 mar 20242,269.502,272.252,248.502,252.752,252.75109
13 mar 20242,261.502,275.752,261.502,269.502,269.5064
12 mar 20242,252.752,273.002,250.002,266.752,266.75116
11 mar 20242,243.002,261.002,239.002,261.002,261.0072
08 mar 20242,268.752,270.752,241.752,245.252,245.2580
07 mar 20242,235.502,262.752,235.502,258.752,258.7525
06 mar 20242,229.002,245.502,229.002,239.002,239.0066
05 mar 20242,232.252,242.752,227.502,232.752,232.7529
04 mar 20242,231.752,239.252,225.752,237.752,237.7522
01 mar 20242,219.502,247.752,219.502,247.752,247.7541
29 feb 20242,204.252,229.752,204.252,229.252,229.2532
28 feb 20242,188.252,195.752,188.252,193.752,193.7557
27 feb 20242,202.752,210.002,197.502,197.502,197.5095
26 feb 20242,193.502,198.752,187.502,187.502,187.5011
23 feb 20242,213.002,215.752,188.752,190.252,190.2537
22 feb 20242,223.502,241.752,199.252,203.502,203.5022
21 feb 20242,236.752,266.502,226.502,229.752,229.7559
20 feb 20242,236.252,243.252,195.002,205.502,205.5055
16 feb 20242,245.002,245.002,231.752,233.502,233.5040
15 feb 20242,253.252,258.002,236.752,236.752,236.7594
14 feb 20242,222.252,250.252,218.752,250.252,250.2535
13 feb 20242,256.752,256.752,234.252,238.002,238.007
12 feb 20242,225.252,245.252,225.252,243.002,243.00153
09 feb 20242,237.502,237.752,232.002,232.502,232.50153
08 feb 20242,248.502,263.502,242.002,242.002,242.00135
07 feb 20242,252.502,256.002,246.002,246.502,246.5074
06 feb 20242,233.502,256.002,225.752,252.252,252.2530
*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...