U.S. markets close in 5 hours 34 minutes

Aluminum Futures,Oct-2024 (ALIV24.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,507.75+35.00 (+1.42%)
A partir del 10:15AM 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 20242,489.002,524.752,489.002,507.752,507.7555
27 jun 20242,494.002,494.252,471.252,472.752,472.752,029
26 jun 20242,470.752,496.252,470.752,494.252,494.252,029
25 jun 20242,491.002,491.002,471.252,481.752,481.75300
24 jun 20242,488.502,529.002,488.502,489.002,489.00315
21 jun 20242,512.002,524.002,482.252,499.752,499.75493
20 jun 20242,497.502,509.002,486.252,509.002,509.003,779
19 jun 2024------
18 jun 20242,504.252,508.002,466.252,482.752,482.754,730
17 jun 20242,498.002,501.752,473.252,493.252,493.254,760
14 jun 20242,537.002,538.002,498.752,512.502,512.50174
13 jun 20242,529.502,558.002,524.002,549.002,549.00154
12 jun 20242,520.752,574.002,520.752,569.252,569.25341
11 jun 20242,581.502,581.502,532.002,532.752,532.75617
10 jun 20242,588.252,588.252,563.252,573.502,573.50340
07 jun 20242,640.002,640.002,576.502,579.002,579.00330
06 jun 20242,654.752,663.002,652.502,652.502,652.50261
05 jun 20242,636.252,636.252,620.502,629.002,629.00332
04 jun 20242,672.002,696.752,645.252,663.502,663.50332
03 jun 20242,668.502,668.502,668.002,668.502,668.50148
31 may 20242,678.002,678.002,655.752,655.752,655.7554
30 may 20242,773.002,775.002,688.252,707.252,707.2559
29 may 20242,748.252,792.002,748.252,771.502,771.5081
28 may 20242,676.252,738.002,676.252,730.252,730.25131
24 may 20242,620.252,663.002,618.252,662.752,662.7576
23 may 20242,610.002,625.252,610.002,625.252,625.25215
22 may 20242,687.752,688.002,642.502,642.502,642.5059
21 may 20242,653.502,731.002,600.002,720.002,720.00376
20 may 20242,640.502,643.502,614.752,627.752,627.75165
17 may 20242,617.002,625.002,617.002,619.502,619.50115
16 may 20242,596.502,596.502,596.502,596.502,596.50324
15 may 20242,567.502,605.002,563.002,605.002,605.00277
14 may 20242,571.002,571.002,571.002,571.002,571.00228
13 may 20242,532.752,582.502,526.502,565.752,565.75168
10 may 20242,586.002,593.502,546.002,549.502,549.50328
09 may 20242,553.752,579.002,551.002,571.002,571.00144
08 may 20242,570.502,570.502,527.502,554.752,554.75565
07 may 20242,600.752,602.002,571.252,578.252,578.25303
06 may 20242,620.252,622.002,602.002,605.752,605.7558
03 may 20242,539.502,565.002,539.502,561.502,561.50189
02 may 20242,592.002,596.002,538.752,538.752,538.75150
01 may 20242,588.752,588.752,580.252,580.252,580.25168
30 abr 20242,590.502,593.752,585.502,593.752,593.7520
29 abr 20242,556.252,598.502,555.002,597.502,597.50112
26 abr 20242,565.752,565.752,565.752,565.752,565.7527
25 abr 20242,573.752,574.002,551.252,555.502,555.50331
24 abr 20242,581.252,606.002,581.252,601.002,601.00433
23 abr 20242,677.502,677.502,568.502,584.002,584.00248
22 abr 20242,673.502,684.002,659.252,676.752,676.75201
19 abr 20242,645.752,689.502,645.752,678.002,678.00475
18 abr 20242,583.502,632.002,583.502,622.502,622.5081
17 abr 20242,571.752,607.502,568.502,601.752,601.75493
16 abr 20242,588.502,593.502,555.502,582.252,582.25303
15 abr 20242,563.752,614.002,563.752,585.252,585.25499
12 abr 20242,499.502,524.752,499.502,524.752,524.756
11 abr 20242,485.002,485.002,481.252,481.252,481.2518
10 abr 20242,481.252,492.002,474.502,480.502,480.5016
09 abr 20242,481.752,486.752,481.752,486.752,486.759
08 abr 20242,482.502,482.752,473.752,482.752,482.7531
05 abr 20242,477.002,477.002,477.002,477.002,477.002
04 abr 20242,468.002,468.002,468.002,468.002,468.0011
03 abr 20242,451.502,451.502,451.502,451.502,451.5043
02 abr 20242,403.002,403.002,403.002,403.002,403.0035
01 abr 20242,365.252,365.252,365.252,365.252,365.25-
28 mar 20242,361.002,361.002,358.752,358.752,358.755
27 mar 20242,331.002,331.002,331.002,331.002,331.00-
26 mar 20242,336.002,336.002,336.002,336.002,336.00-
25 mar 20242,344.002,363.252,344.002,357.252,357.255
22 mar 20242,345.502,345.502,345.502,345.502,345.50-
21 mar 20242,335.502,339.252,329.502,339.252,339.255
20 mar 20242,313.752,313.752,309.002,309.002,309.0015
19 mar 20242,289.002,307.002,287.502,304.752,304.756
18 mar 20242,313.502,313.502,313.502,313.502,313.50-
15 mar 20242,310.502,312.002,310.502,312.002,312.001
14 mar 20242,294.002,294.002,292.502,293.502,293.503
13 mar 20242,307.002,310.002,307.002,310.002,310.003
12 mar 20242,301.752,305.502,294.752,305.502,305.5058
11 mar 20242,280.002,297.752,280.002,297.752,297.7534
08 mar 20242,299.252,299.252,283.502,283.502,283.504
07 mar 20242,296.502,296.502,294.752,294.752,294.754
06 mar 20242,283.002,283.002,277.252,277.252,277.2534
05 mar 20242,272.002,272.002,272.002,272.002,272.00-
04 mar 20242,278.502,278.502,278.502,278.502,278.50-
01 mar 20242,261.502,288.252,261.502,288.252,288.252
29 feb 20242,264.502,264.502,264.502,264.502,264.50-
28 feb 20242,236.252,236.252,236.252,236.252,236.25-
27 feb 20242,235.002,241.502,235.002,235.002,235.001
26 feb 20242,236.502,236.502,228.502,228.502,228.503
23 feb 20242,234.752,234.752,234.752,234.752,234.75-
22 feb 20242,247.752,247.752,247.752,247.752,247.75-
21 feb 20242,273.002,273.002,273.002,273.002,273.004
20 feb 20242,246.752,268.502,246.752,246.752,246.75132
16 feb 20242,284.252,284.252,275.502,275.502,275.5041
15 feb 20242,294.752,295.002,278.002,278.002,278.002
14 feb 20242,293.752,293.752,293.752,293.752,293.75-
13 feb 20242,279.752,279.752,279.752,279.752,279.75-
12 feb 20242,267.502,282.002,267.502,282.002,282.0011
09 feb 20242,261.502,270.252,261.002,270.252,270.2512
08 feb 20242,280.502,298.002,275.252,275.252,275.2515
07 feb 20242,284.252,284.252,270.502,277.252,277.2525
*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...