U.S. markets closed

Gold Dec 24 (GC=F)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,526.80+2.20 (+0.09%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20242,547.102,559.802,513.902,526.802,526.80219,594
05 sept 20242,493.702,513.302,493.402,511.402,511.4054
04 sept 20242,490.902,493.402,483.502,493.402,493.40470
03 sept 20242,501.602,501.802,476.302,489.902,489.90206
30 ago 20242,519.502,525.402,493.802,493.802,493.80208
29 ago 20242,504.102,525.702,503.902,525.702,525.703,966
28 ago 20242,501.002,501.002,501.002,501.002,501.002,353
27 ago 20242,515.202,523.102,506.902,516.002,516.00100
26 ago 20242,509.902,523.102,509.102,517.702,517.70290
23 ago 20242,486.502,508.402,486.502,508.402,508.4094
22 ago 20242,504.102,504.102,471.102,478.902,478.90210
21 ago 20242,511.002,515.402,503.902,508.402,508.4096
20 ago 20242,503.502,527.302,500.702,511.302,511.30187
19 ago 20242,508.502,508.502,487.202,501.802,501.8088
16 ago 20242,453.502,508.002,451.402,498.602,498.60197
15 ago 20242,451.802,467.702,431.202,453.102,453.10285
14 ago 20242,468.002,472.102,439.402,439.402,439.40274
13 ago 20242,461.002,470.002,456.502,466.702,466.70510
12 ago 20242,432.702,469.802,432.002,462.402,462.40566
09 ago 20242,422.302,432.102,418.502,432.102,432.10611
08 ago 20242,384.302,422.802,384.302,422.202,422.20201
07 ago 20242,392.202,401.002,384.502,390.502,390.50130
06 ago 20242,414.502,421.802,380.002,389.102,389.10163
05 ago 20242,442.002,449.802,367.402,401.702,401.70334
02 ago 20242,444.002,477.002,416.002,425.702,425.70550
01 ago 20242,446.702,455.102,430.402,435.002,435.00690
31 jul 20242,407.102,447.602,402.802,426.502,426.501,313
30 jul 20242,380.902,409.302,373.802,405.002,405.0025,944
29 jul 20242,377.302,377.302,377.302,377.302,377.30126,409
26 jul 20242,368.702,386.902,368.702,380.002,380.0095
25 jul 20242,365.502,365.502,351.902,351.902,351.9031
24 jul 20242,421.002,421.002,411.602,413.302,413.306
23 jul 20242,395.802,404.602,388.702,404.602,404.6041
22 jul 20242,402.102,402.102,392.002,392.002,392.0018
19 jul 20242,418.802,419.202,395.502,395.502,395.5015
18 jul 20242,466.002,466.002,451.802,451.802,451.802
17 jul 20242,472.902,473.102,454.802,454.802,454.8010
16 jul 20242,427.402,462.402,427.402,462.402,462.4093
15 jul 20242,430.002,436.002,422.902,422.902,422.90540
12 jul 20242,399.802,414.002,391.302,414.002,414.00355
11 jul 20242,378.702,416.702,378.702,415.002,415.0072
10 jul 20242,366.302,377.002,365.802,372.202,372.2019
09 jul 20242,363.102,363.702,360.102,360.102,360.109
08 jul 20242,381.702,383.802,352.802,355.202,355.2064
05 jul 20242,354.902,388.502,354.902,388.502,388.5072
03 jul 20242,330.902,361.602,330.902,359.802,359.8059
02 jul 20242,330.702,334.602,323.002,323.002,323.0030
01 jul 20242,323.802,329.702,321.702,327.602,327.60237
28 jun 20242,325.402,338.302,319.002,327.702,327.7092
27 jun 20242,296.802,329.002,295.002,324.502,324.501,532
26 jun 20242,307.902,314.402,298.002,299.202,299.20986
25 jun 20242,324.402,333.002,316.602,316.602,316.60105
24 jun 20242,323.302,332.902,322.702,330.002,330.0099
21 jun 20242,331.202,331.202,316.402,316.402,316.4076
20 jun 20242,328.902,354.002,328.302,353.802,353.80183
18 jun 20242,311.802,330.402,311.802,330.402,330.4043
17 jun 20242,320.202,320.202,309.602,312.402,312.40110
14 jun 20242,307.002,331.402,305.802,331.402,331.40948
13 jun 20242,309.402,317.702,296.202,300.202,300.20298
12 jun 20242,314.902,338.702,310.302,336.002,336.00132
11 jun 20242,300.002,314.102,300.002,307.502,307.50871
10 jun 20242,290.602,309.302,290.502,307.702,307.7069
07 jun 20242,379.902,385.102,285.402,305.202,305.20269
06 jun 20242,355.002,375.802,355.002,370.302,370.30179
05 jun 20242,326.402,354.302,326.202,354.102,354.10295
04 jun 20242,347.502,347.702,313.902,325.502,325.50890
03 jun 20242,322.602,347.502,312.002,346.602,346.60781
31 may 20242,344.102,354.002,319.002,322.902,322.90941
30 may 20242,336.902,349.502,320.802,342.902,342.9032,587
29 may 20242,340.302,340.302,340.302,340.302,340.30119,317
28 may 20242,336.902,359.702,336.902,355.202,355.2026
24 may 20242,342.602,345.402,332.502,332.502,332.5025
23 may 20242,371.202,371.202,335.002,335.002,335.00365
22 may 20242,417.502,417.602,375.802,389.202,389.20180
21 may 20242,429.502,429.502,421.002,421.702,421.706
20 may 20242,415.802,435.802,409.702,433.902,433.9040
17 may 20242,380.702,415.802,380.702,412.202,412.20213
16 may 20242,389.502,392.202,380.002,380.002,380.007
15 may 20242,361.602,388.702,356.002,388.702,388.7029
14 may 20242,336.002,358.002,336.002,353.402,353.406
13 may 20242,358.302,358.302,336.102,336.102,336.1014
10 may 20242,367.302,367.302,367.302,367.302,367.30126
09 may 20242,310.702,339.502,310.702,332.102,332.105
08 may 20242,313.602,313.602,313.602,313.602,313.604
07 may 20242,324.302,324.302,315.202,315.202,315.2025
06 may 20242,322.802,325.502,314.202,321.602,321.609
03 may 20242,300.002,301.002,277.602,299.002,299.00194
02 may 20242,321.702,324.702,292.302,299.202,299.2056
01 may 20242,287.702,327.302,283.802,299.902,299.9042
30 abr 20242,322.502,322.502,291.402,291.402,291.40113
29 abr 20242,334.802,345.502,327.902,345.402,345.40405
26 abr 20242,347.902,347.902,332.802,334.802,334.80717
25 abr 20242,315.002,329.802,305.002,329.802,329.801,024
24 abr 20242,321.302,328.702,314.602,324.502,324.5095
23 abr 20242,327.702,330.802,294.202,327.702,327.70171
22 abr 20242,383.302,383.302,326.902,332.202,332.2053
19 abr 20242,379.302,399.802,377.302,398.402,398.40160
18 abr 20242,368.402,384.402,368.402,382.302,382.30128
17 abr 20242,384.202,391.402,369.302,371.702,371.7037
16 abr 20242,384.002,390.802,371.402,390.802,390.8041
*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...