U.S. markets open in 3 hours 45 minutes

Gold Feb 22 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,838.00+6.20 (+0.34%)
A partir del 05:34AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 20221,835.201,844.901,832.201,838.001,838.0048,583
21 de ene. de 20221,838.001,842.401,828.901,831.801,831.8020
20 de ene. de 20221,840.601,843.001,838.201,842.501,842.5020
19 de ene. de 20221,817.401,843.101,817.401,843.101,843.104
18 de ene. de 20221,816.801,820.101,812.301,812.301,812.30900
14 de ene. de 20221,821.501,822.001,816.501,816.501,816.50816
13 de ene. de 20221,819.801,823.001,815.401,821.201,821.2040
12 de ene. de 20221,819.001,827.201,816.901,827.201,827.201,547
11 de ene. de 20221,803.901,822.501,803.001,818.601,818.60743
10 de ene. de 20221,794.901,798.701,790.401,798.401,798.40534
07 de ene. de 20221,791.801,797.001,784.401,797.001,797.0017
06 de ene. de 20221,787.101,791.301,787.101,788.701,788.7030
05 de ene. de 20221,813.101,824.601,813.101,824.601,824.608
04 de ene. de 20221,800.501,815.301,800.001,814.001,814.0038
03 de ene. de 20221,830.101,830.101,798.801,799.401,799.40116
31 de dic. de 20211,825.101,827.801,821.401,827.501,827.5080
30 de dic. de 20211,801.701,816.001,796.001,812.701,812.70306
29 de dic. de 20211,803.201,805.101,791.401,805.101,805.10623
28 de dic. de 20211,812.001,818.001,805.501,810.201,810.20146
27 de dic. de 20211,810.001,812.101,807.001,808.101,808.10150
23 de dic. de 20211,806.001,811.201,800.801,811.201,811.20193
22 de dic. de 20211,786.001,805.201,785.501,801.601,801.60567
21 de dic. de 20211,791.401,796.501,787.901,787.901,787.90575
20 de dic. de 20211,796.801,799.801,792.001,793.701,793.70226
17 de dic. de 20211,804.001,812.901,803.801,803.801,803.80654
16 de dic. de 20211,781.001,798.101,781.001,796.601,796.6021
15 de dic. de 20211,767.401,778.701,753.901,762.601,762.60283
14 de dic. de 20211,787.001,787.001,769.001,770.401,770.40322
13 de dic. de 20211,784.401,787.101,783.801,786.301,786.30206
10 de dic. de 20211,773.801,785.401,769.101,782.901,782.90545
09 de dic. de 20211,783.501,783.501,771.801,774.601,774.60455
08 de dic. de 20211,789.901,789.901,779.001,783.401,783.401,383
07 de dic. de 20211,779.501,786.101,772.301,782.601,782.60308
06 de dic. de 20211,780.201,783.001,777.201,777.501,777.50381
03 de dic. de 20211,767.501,785.101,766.501,782.001,782.00694
02 de dic. de 20211,780.901,780.901,760.601,760.701,760.701,557
01 de dic. de 20211,774.801,790.501,772.301,781.601,781.601,128
30 de nov. de 20211,783.901,808.101,768.701,773.601,773.604,903
29 de nov. de 20211,791.701,798.901,779.101,782.301,782.3026,926
26 de nov. de 20211,791.101,791.401,785.301,785.301,785.30186,800
25 de nov. de 20211,791.101,791.401,791.101,791.401,791.40188
24 de nov. de 20211,793.001,793.001,781.401,784.101,784.10188
23 de nov. de 20211,795.501,795.501,783.501,783.501,783.50264
22 de nov. de 20211,841.601,841.601,805.701,806.001,806.0014
19 de nov. de 20211,851.201,851.201,851.201,851.201,851.2021
18 de nov. de 20211,861.001,861.001,861.001,861.001,861.009
17 de nov. de 20211,862.601,869.701,862.601,869.701,869.702
16 de nov. de 20211,853.601,853.601,853.601,853.601,853.601
15 de nov. de 20211,864.501,866.901,864.501,866.101,866.1087
12 de nov. de 20211,860.801,867.901,847.601,867.901,867.90210
11 de nov. de 20211,853.901,866.501,853.901,863.201,863.20292
10 de nov. de 20211,825.801,865.001,824.901,847.601,847.60795
09 de nov. de 20211,826.101,832.701,820.701,830.201,830.20170
08 de nov. de 20211,817.001,827.401,816.901,827.401,827.40261
04 de nov. de 20211,794.901,817.101,794.901,816.401,816.40239
03 de nov. de 20211,776.601,798.201,776.201,793.001,793.00103
02 de nov. de 20211,768.001,768.001,761.801,763.601,763.60108
01 de nov. de 20211,790.501,795.501,787.701,788.701,788.70213
31 de oct. de 20211,787.501,795.101,786.701,795.101,795.10142
28 de oct. de 20211,793.101,797.001,774.601,783.001,783.00583
27 de oct. de 20211,795.501,807.301,795.501,801.601,801.60452
26 de oct. de 20211,791.501,798.101,791.501,797.901,797.90543
25 de oct. de 20211,808.801,808.801,788.601,792.701,792.70359
24 de oct. de 20211,794.301,809.001,794.001,806.001,806.00140
21 de oct. de 20211,787.101,806.901,784.001,795.501,795.50532
20 de oct. de 20211,782.001,785.701,781.001,781.201,781.20146
19 de oct. de 20211,774.601,785.601,774.001,784.101,784.10127
18 de oct. de 20211,777.601,785.001,767.501,769.701,769.7051
17 de oct. de 20211,761.601,770.101,759.501,764.801,764.80266
14 de oct. de 20211,794.501,795.401,766.601,767.201,767.20874
13 de oct. de 20211,792.201,799.901,792.001,796.701,796.70337
12 de oct. de 20211,760.801,794.501,760.801,793.701,793.70150
11 de oct. de 20211,751.901,768.001,749.801,758.301,758.30139
10 de oct. de 20211,756.601,757.801,752.201,754.601,754.60128
07 de oct. de 20211,757.001,780.001,754.201,756.301,756.30254
06 de oct. de 20211,762.401,762.401,752.801,757.901,757.90336
05 de oct. de 20211,759.301,762.901,744.701,760.501,760.5056
04 de oct. de 20211,764.301,764.301,749.001,759.601,759.6098
03 de oct. de 20211,764.501,768.901,749.501,766.201,766.20417
30 de sep. de 20211,754.301,762.601,748.501,757.001,757.002,220
29 de sep. de 20211,725.501,760.301,724.501,755.301,755.30997
28 de sep. de 20211,732.401,744.101,721.401,721.501,721.506,634
27 de sep. de 20211,739.601,741.701,726.801,735.801,735.8015,748
26 de sep. de 20211,751.701,754.401,747.501,750.001,750.00808
23 de sep. de 20211,749.701,749.701,745.001,749.701,749.7076
22 de sep. de 20211,766.801,766.801,738.201,747.701,747.7031
21 de sep. de 20211,776.701,784.301,767.001,776.701,776.7017
20 de sep. de 20211,762.201,776.001,759.001,776.001,776.00106
19 de sep. de 20211,751.801,761.801,750.901,761.801,761.80185
16 de sep. de 20211,758.801,763.001,749.401,749.401,749.40581
15 de sep. de 20211,792.901,792.901,743.901,754.601,754.601,645
14 de sep. de 20211,803.701,803.701,792.401,792.401,792.4059
13 de sep. de 20211,791.401,806.201,783.001,804.701,804.70764
12 de sep. de 20211,789.801,796.001,784.001,792.001,792.00533
09 de sep. de 20211,789.601,789.601,789.601,789.601,789.60-
08 de sep. de 20211,798.701,798.701,787.901,797.401,797.4049
07 de sep. de 20211,781.701,790.701,781.701,790.701,790.7069
06 de sep. de 20211,825.701,825.701,792.701,795.901,795.9048
02 de sep. de 20211,820.901,833.901,818.901,830.901,830.9053
01 de sep. de 20211,813.201,813.901,806.801,808.701,808.7026
*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...