U.S. markets close in 4 hours 52 minutes

Aluminum Futures,Nov-2024 (ALIX24.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,488.00+0.75 (+0.03%)
A partir del 12:54PM 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 20242,487.002,488.002,487.002,488.002,488.001
26 jun 20242,508.252,508.252,508.252,508.252,508.259
25 jun 20242,497.002,497.002,496.252,496.252,496.2540
24 jun 20242,502.502,502.502,502.502,502.502,502.50164
21 jun 20242,514.752,514.752,496.752,514.752,514.75287
20 jun 20242,516.002,524.002,514.502,524.002,524.00283
19 jun 2024------
18 jun 20242,524.002,524.002,488.002,498.252,498.2534
17 jun 20242,506.002,512.002,497.502,510.252,510.2568
14 jun 20242,520.002,527.502,520.002,527.502,527.5053
13 jun 20242,545.752,565.252,544.002,565.252,565.2554
12 jun 20242,564.002,590.502,537.002,587.252,587.2595
11 jun 20242,583.502,603.252,547.002,549.752,549.75397
10 jun 20242,576.002,599.502,572.502,590.002,590.00307
07 jun 20242,669.502,669.502,593.002,593.002,593.00198
06 jun 20242,664.252,679.002,663.002,665.002,665.00345
05 jun 20242,666.252,691.002,640.252,643.252,643.25246
04 jun 20242,704.502,704.502,656.502,676.002,676.00367
03 jun 20242,686.502,686.502,679.002,680.002,680.0039
31 may 20242,720.002,720.502,665.752,665.752,665.7528
30 may 20242,802.502,802.502,717.002,718.002,718.0060
29 may 20242,767.252,788.502,767.252,782.252,782.2560
28 may 20242,718.002,740.752,718.002,740.752,740.7536
24 may 20242,629.002,677.002,629.002,674.002,674.0059
23 may 20242,609.002,635.752,603.252,635.502,635.50199
22 may 20242,697.502,698.252,641.002,654.752,654.75138
21 may 20242,620.752,757.002,613.752,733.002,733.00304
20 may 20242,650.002,653.752,642.502,642.502,642.5042
17 may 20242,611.002,634.252,611.002,634.252,634.2529
16 may 20242,599.002,612.752,599.002,611.002,611.0090
15 may 20242,580.002,620.252,580.002,619.002,619.00132
14 may 20242,561.002,582.502,557.502,582.502,582.5041
13 may 20242,545.252,596.002,542.502,576.502,576.5070
10 may 20242,597.002,604.002,559.502,559.502,559.5056
09 may 20242,581.502,587.502,581.502,581.502,581.5023
08 may 20242,571.502,571.502,538.502,566.752,566.75102
07 may 20242,600.502,600.502,586.502,587.252,587.2537
06 may 20242,631.002,631.002,604.002,614.502,614.508
03 may 20242,570.752,570.752,570.752,570.752,570.7523
02 may 20242,600.752,601.752,546.502,547.252,547.2576
01 may 20242,589.752,589.752,589.752,589.752,589.7587
30 abr 20242,601.502,601.502,601.502,601.502,601.50-
29 abr 20242,604.252,604.252,604.252,604.252,604.258
26 abr 20242,573.252,573.252,573.252,573.252,573.254
25 abr 20242,568.002,578.502,562.752,562.752,562.7564
24 abr 20242,616.252,620.002,589.752,609.002,609.00155
23 abr 20242,586.002,594.502,580.252,589.752,589.75178
22 abr 20242,692.002,692.002,678.502,682.252,682.2580
19 abr 20242,653.502,685.502,652.502,685.502,685.50154
18 abr 20242,631.502,632.502,631.502,632.502,632.5043
17 abr 20242,593.002,619.252,593.002,612.002,612.00116
16 abr 20242,589.002,590.752,569.002,590.752,590.75149
15 abr 20242,580.502,605.502,580.502,597.002,597.0012
12 abr 20242,506.252,537.252,506.002,537.252,537.256
11 abr 20242,512.002,512.002,491.002,495.002,495.0051
10 abr 20242,527.252,527.252,490.002,493.752,493.7537
09 abr 20242,497.752,497.752,497.752,497.752,497.758
08 abr 20242,466.502,505.752,466.502,496.752,496.7523
05 abr 20242,483.002,496.502,477.752,491.752,491.7511
04 abr 20242,472.502,487.252,472.502,482.502,482.505
03 abr 20242,459.502,477.752,459.502,466.502,466.5090
02 abr 20242,376.752,419.502,376.752,419.502,419.5068
01 abr 20242,378.002,378.002,378.002,378.002,378.00-
28 mar 20242,379.502,379.502,371.502,371.502,371.502
27 mar 20242,343.752,343.752,343.752,343.752,343.75-
26 mar 20242,349.002,349.002,349.002,349.002,349.00-
25 mar 20242,373.252,373.252,370.252,370.252,370.253
22 mar 20242,360.252,360.252,360.252,360.252,360.25-
21 mar 20242,350.002,353.252,350.002,353.252,353.251
20 mar 20242,328.502,328.502,323.502,323.502,323.5017
19 mar 20242,303.502,319.252,303.002,319.252,319.2516
18 mar 20242,329.252,329.252,329.252,329.252,329.252
15 mar 20242,312.752,328.002,312.752,328.002,328.0053
14 mar 20242,309.502,310.502,309.502,310.502,310.508
13 mar 20242,325.502,325.502,325.502,325.502,325.50-
12 mar 20242,321.752,321.752,321.752,321.752,321.758
11 mar 20242,303.502,316.002,303.502,316.002,316.0072
08 mar 20242,302.252,302.252,302.252,302.252,302.25-
07 mar 20242,313.252,313.252,313.252,313.252,313.25-
06 mar 20242,295.252,295.252,295.252,295.252,295.253
05 mar 20242,288.252,288.252,288.252,288.252,288.25-
04 mar 20242,291.502,291.502,291.502,291.502,291.5011
01 mar 20242,301.502,301.502,301.502,301.502,301.50-
29 feb 20242,282.752,282.752,282.752,282.752,282.75-
28 feb 20242,248.752,248.752,248.752,248.752,248.75-
27 feb 20242,252.002,252.002,252.002,252.002,252.00-
26 feb 20242,241.752,241.752,241.752,241.752,241.75-
23 feb 20242,247.252,247.252,247.252,247.252,247.25-
22 feb 20242,251.502,254.752,251.502,254.502,254.5021
21 feb 20242,281.252,282.752,280.752,280.752,280.7586
20 feb 20242,255.502,255.502,255.502,255.502,255.5070
16 feb 20242,287.252,287.252,287.252,287.252,287.251
15 feb 20242,291.252,291.252,291.252,291.252,291.2546
14 feb 20242,309.002,309.002,309.002,309.002,309.0046
13 feb 20242,295.002,295.002,295.002,295.002,295.00-
12 feb 20242,297.252,297.252,297.252,297.252,297.25-
09 feb 20242,285.502,285.502,285.502,285.502,285.50-
08 feb 20242,290.502,290.502,290.502,290.502,290.50-
07 feb 20242,292.502,292.502,292.502,292.502,292.50-
06 feb 20242,303.752,303.752,303.752,303.752,303.75-
*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...