U.S. markets closed

Aluminum Futures,Sep-2024 (ALIU24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,653.00-46.75 (-1.73%)
Al cierre: 01:04PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20242,695.002,729.252,644.502,645.252,645.25239
30 may 20242,789.752,794.002,686.752,699.752,699.75239
29 may 20242,731.252,790.002,720.252,764.752,764.752,065
28 may 20242,666.002,736.252,666.002,722.002,722.002,582
27 may 2024------
24 may 20242,603.002,660.252,603.002,653.752,653.75329
23 may 20242,627.002,631.752,580.752,616.252,616.251,846
22 may 20242,703.252,725.502,614.252,632.002,632.001,531
21 may 20242,621.752,745.252,589.502,712.252,712.253,769
20 may 20242,590.002,638.502,590.002,618.002,618.001,835
17 may 20242,587.502,614.252,586.002,609.252,609.25705
16 may 20242,617.252,623.502,572.752,586.252,586.2512,083
15 may 20242,559.502,618.252,559.002,597.502,597.503,224
14 may 20242,559.502,578.752,538.752,565.252,565.25460
13 may 20242,535.502,582.502,520.502,559.002,559.00181
10 may 20242,584.502,584.502,542.252,544.502,544.50481
09 may 20242,551.002,569.502,546.252,566.752,566.75209
08 may 20242,565.002,565.002,523.252,551.502,551.50478
07 may 20242,591.752,593.502,560.252,574.502,574.50526
06 may 20242,610.002,616.502,593.752,600.252,600.25175
03 may 20242,559.502,559.502,556.752,556.752,556.7597
02 may 20242,585.002,588.502,532.752,533.752,533.75205
01 may 20242,584.002,614.252,576.502,576.502,576.5089
30 abr 20242,591.002,591.002,591.002,591.002,591.00-
29 abr 20242,556.002,594.252,556.002,592.752,592.7574
26 abr 20242,555.502,589.502,554.752,564.002,564.0076
25 abr 20242,574.252,574.252,551.002,551.002,551.00270
24 abr 20242,565.502,607.252,565.502,597.502,597.50222
23 abr 20242,662.752,669.502,559.252,576.002,576.00318
22 abr 20242,671.752,691.002,650.002,670.002,670.00190
19 abr 20242,629.252,688.002,621.002,673.252,673.25683
18 abr 20242,585.002,629.502,582.502,613.752,613.75205
17 abr 20242,566.752,599.502,557.252,593.002,593.00439
16 abr 20242,582.502,585.502,545.502,573.002,573.00263
15 abr 20242,648.752,648.752,549.752,573.502,573.50379
12 abr 20242,486.502,522.002,485.752,511.252,511.2556
11 abr 20242,465.002,489.502,457.002,468.252,468.2590
10 abr 20242,469.502,501.002,461.002,466.002,466.0053
09 abr 20242,472.002,483.002,459.002,473.252,473.25115
08 abr 20242,444.252,474.252,429.752,469.002,469.00340
05 abr 20242,464.502,465.502,453.002,463.002,463.0025
04 abr 20242,441.502,458.002,441.002,453.752,453.7538
03 abr 20242,396.002,447.502,374.502,436.002,436.00301
02 abr 20242,363.502,392.002,348.252,389.252,389.25563
01 abr 20242,352.752,352.752,352.752,352.752,352.75-
28 mar 20242,324.002,353.752,323.002,346.252,346.2584
27 mar 20242,313.002,319.002,306.002,319.002,319.0017
26 mar 20242,323.752,323.752,323.752,323.752,323.75-
25 mar 20242,323.752,349.502,323.752,344.502,344.50179
22 mar 20242,316.002,335.002,313.002,333.252,333.2525
21 mar 20242,321.502,331.752,319.502,324.252,324.2511
20 mar 20242,300.002,305.002,295.752,295.752,295.757
19 mar 20242,287.002,293.502,272.752,292.502,292.5038
18 mar 20242,293.502,299.752,293.502,299.752,299.7511
15 mar 20242,283.002,301.752,283.002,296.502,296.506
14 mar 20242,279.002,281.252,277.002,281.252,281.2541
13 mar 20242,300.002,300.002,295.502,295.502,295.501
12 mar 20242,294.002,294.752,279.002,294.752,294.7528
11 mar 20242,274.002,289.252,271.002,289.252,289.254
08 mar 20242,285.002,285.252,269.002,269.002,269.009
07 mar 20242,274.502,284.752,274.502,282.002,282.008
06 mar 20242,267.002,267.002,263.002,263.002,263.007
05 mar 20242,258.002,258.002,258.002,258.002,258.003
04 mar 20242,258.502,265.502,258.502,265.502,265.5023
01 mar 20242,275.752,275.752,275.752,275.752,275.75-
29 feb 20242,253.502,253.502,253.502,253.502,253.5010
28 feb 20242,221.252,221.252,221.252,221.252,221.25-
27 feb 20242,222.752,222.752,222.752,222.752,222.75-
26 feb 20242,216.002,216.002,216.002,216.002,216.00-
23 feb 20242,218.252,218.252,218.252,218.252,218.254
22 feb 20242,232.752,232.752,232.752,232.752,232.753
21 feb 20242,265.002,265.002,258.252,258.252,258.2546
20 feb 20242,267.502,269.002,224.002,233.752,233.7565
16 feb 20242,264.502,264.502,263.252,263.252,263.251
15 feb 20242,285.002,285.002,266.002,266.002,266.001
14 feb 20242,281.002,281.752,277.002,281.752,281.754
13 feb 20242,281.002,281.002,266.752,266.752,266.753
12 feb 20242,257.502,271.002,257.502,270.252,270.2510
09 feb 20242,249.502,260.502,249.502,260.502,260.509
08 feb 20242,272.502,283.252,267.002,267.002,267.003
07 feb 20242,271.002,278.252,266.502,268.502,268.5012
06 feb 20242,278.502,278.752,274.002,274.502,274.503
05 feb 20242,259.252,259.252,259.252,259.252,259.25-
02 feb 20242,286.252,286.252,282.502,282.502,282.501
01 feb 20242,302.502,302.502,302.502,302.502,302.50-
31 ene 20242,344.752,344.752,344.752,344.752,344.75-
30 ene 20242,343.502,343.502,343.502,343.502,343.50-
29 ene 20242,332.752,332.752,332.752,332.752,332.75-
26 ene 20242,346.252,346.252,346.252,346.252,346.25-
25 ene 20242,314.752,314.752,314.752,314.752,314.75-
24 ene 20242,311.502,311.502,311.502,311.502,311.50-
23 ene 20242,307.752,307.752,307.752,307.752,307.75-
22 ene 20242,246.502,246.502,246.502,246.502,246.50-
19 ene 20242,246.752,248.002,246.752,246.752,246.751
18 ene 20242,246.502,246.502,246.502,246.502,246.501
17 ene 20242,253.752,253.752,253.752,253.752,253.75-
16 ene 20242,278.502,278.502,278.502,278.502,278.50-
12 ene 20242,288.252,288.252,288.252,288.252,288.25-
11 ene 20242,299.002,299.002,299.002,299.002,299.00-
10 ene 20242,306.502,306.502,306.502,306.502,306.50-
*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...