U.S. markets close in 5 hours 16 minutes

Aluminum Futures,Aug-2024 (ALIQ24.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,468.25+30.00 (+1.23%)
A partir del 10:21AM 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 20242,452.002,474.002,452.002,468.252,468.2535
27 jun 20242,448.502,448.502,436.502,438.252,438.25306
26 jun 20242,441.752,456.252,441.752,456.252,456.25306
25 jun 20242,449.502,452.002,426.502,443.502,443.50156
24 jun 20242,449.002,462.002,446.502,449.502,449.50165
21 jun 20242,453.002,463.752,448.752,457.002,457.00313
20 jun 20242,452.002,471.752,445.002,468.752,468.75287
19 jun 2024------
18 jun 20242,461.252,469.002,435.502,439.252,439.25250
17 jun 20242,469.002,472.252,435.502,450.252,450.25385
14 jun 20242,485.502,500.252,450.002,472.002,472.002,071
13 jun 20242,511.752,540.502,480.252,508.502,508.502,250
12 jun 20242,491.502,533.252,475.752,528.502,528.502,202
11 jun 20242,512.752,543.502,482.752,490.752,490.753,577
10 jun 20242,546.752,553.002,488.002,526.752,526.754,300
07 jun 20242,623.002,632.002,534.502,541.002,541.002,004
06 jun 20242,607.002,637.502,604.252,621.002,621.003,502
05 jun 20242,630.002,643.502,584.002,593.002,593.006,271
04 jun 20242,642.252,667.252,604.252,635.752,635.755,054
03 jun 20242,640.502,664.502,615.502,640.752,640.754,038
31 may 20242,681.502,714.252,621.002,630.752,630.751,164
30 may 20242,773.252,783.752,668.252,686.752,686.751,449
29 may 20242,700.002,778.252,700.002,753.002,753.003,026
28 may 20242,628.002,724.002,628.002,709.752,709.754,005
24 may 20242,592.502,652.252,588.752,643.252,643.252,416
23 may 20242,614.002,623.002,563.252,604.502,604.503,774
22 may 20242,702.502,719.502,602.752,624.002,624.003,761
21 may 20242,604.002,738.502,580.002,704.502,704.507,982
20 may 20242,581.502,631.002,581.502,610.002,610.004,552
17 may 20242,580.502,613.252,575.502,600.752,600.752,331
16 may 20242,599.502,622.002,563.002,580.002,580.0014,092
15 may 20242,560.252,620.502,546.002,590.002,590.004,735
14 may 20242,554.752,562.002,526.002,556.752,556.751,012
13 may 20242,532.752,577.252,515.752,553.252,553.25715
10 may 20242,574.752,591.752,515.002,539.252,539.251,539
09 may 20242,552.252,569.752,532.002,560.752,560.75301
08 may 20242,562.002,562.002,518.252,548.002,548.00689
07 may 20242,591.252,596.252,555.002,571.252,571.251,513
06 may 20242,577.752,617.752,577.752,599.502,599.5083
03 may 20242,529.502,560.502,528.252,553.502,553.50949
02 may 20242,585.502,593.502,530.002,533.002,533.00708
01 may 20242,585.502,593.002,563.752,577.752,577.75164
30 abr 20242,569.252,594.252,569.252,594.252,594.254
29 abr 20242,557.502,594.502,557.502,594.502,594.50107
26 abr 20242,564.002,594.002,555.752,567.002,567.00154
25 abr 20242,574.502,582.502,553.002,557.252,557.25496
24 abr 20242,578.002,608.252,568.002,598.502,598.50393
23 abr 20242,666.752,671.002,562.502,575.752,575.75337
22 abr 20242,671.752,692.502,656.002,669.752,669.75222
19 abr 20242,613.752,683.502,613.752,670.002,670.00701
18 abr 20242,564.002,623.002,562.752,609.252,609.25564
17 abr 20242,553.002,590.002,551.752,586.002,586.001,326
16 abr 20242,562.752,568.002,530.752,564.502,564.504,225
15 abr 20242,634.252,680.002,535.502,562.752,562.751,328
12 abr 20242,475.752,510.752,475.752,500.002,500.0089
11 abr 20242,454.752,467.502,454.752,458.252,458.2553
10 abr 20242,476.252,495.502,449.752,455.752,455.7567
09 abr 20242,457.502,466.002,453.252,463.502,463.5074
08 abr 20242,433.252,467.252,433.252,462.002,462.00211
05 abr 20242,445.002,456.502,444.752,454.002,454.0035
04 abr 20242,440.752,446.002,420.502,444.252,444.2545
03 abr 20242,387.752,429.502,374.002,427.252,427.2581
02 abr 20242,344.002,380.752,339.502,379.502,379.50203
01 abr 20242,344.502,344.502,344.502,344.502,344.50-
28 mar 20242,313.002,344.002,305.002,337.752,337.7579
27 mar 20242,306.252,308.252,306.252,308.252,308.254
26 mar 20242,330.752,330.752,307.002,312.502,312.5032
25 mar 20242,324.002,337.252,324.002,334.002,334.0071
22 mar 20242,313.502,319.752,302.502,319.752,319.7556
21 mar 20242,308.002,316.502,304.002,311.252,311.2521
20 mar 20242,287.752,290.002,281.752,281.752,281.7538
19 mar 20242,274.502,281.252,259.752,278.752,278.7547
18 mar 20242,280.752,287.752,280.752,286.502,286.5026
15 mar 20242,280.752,283.002,270.502,282.752,282.75181
14 mar 20242,281.752,281.752,260.252,265.252,265.2567
13 mar 20242,272.752,289.252,272.752,282.502,282.5013
12 mar 20242,266.002,279.502,263.502,279.502,279.5032
11 mar 20242,262.002,274.502,260.002,274.502,274.5021
08 mar 20242,275.252,282.752,256.252,259.252,259.2575
07 mar 20242,248.002,272.502,248.002,271.752,271.7515
06 mar 20242,250.752,261.252,243.002,252.252,252.2530
05 mar 20242,246.002,251.252,243.252,245.252,245.259
04 mar 20242,250.252,251.002,240.502,251.002,251.007
01 mar 20242,239.252,261.502,227.002,261.502,261.507
29 feb 20242,219.252,246.502,219.252,242.752,242.7516
28 feb 20242,203.002,208.252,199.252,208.252,208.2519
27 feb 20242,221.002,221.002,214.002,214.002,214.0023
26 feb 20242,209.752,218.002,204.752,204.752,204.756
23 feb 20242,231.252,231.252,204.752,206.002,206.0038
22 feb 20242,236.752,251.002,215.002,219.752,219.7524
21 feb 20242,252.752,286.752,241.002,244.752,244.75152
20 feb 20242,224.002,258.502,219.002,219.502,219.5017
16 feb 20242,252.252,259.502,246.752,247.252,247.2530
15 feb 20242,266.002,266.002,249.502,250.002,250.0023
14 feb 20242,266.002,266.002,261.002,264.252,264.2512
13 feb 20242,251.252,251.252,251.252,251.252,251.25-
12 feb 20242,256.502,256.502,256.502,256.502,256.50-
09 feb 20242,246.752,247.002,245.002,246.502,246.5040
08 feb 20242,259.502,282.002,255.502,255.502,255.508
07 feb 20242,257.502,261.002,257.502,258.502,258.508
*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...