U.S. markets closed

Gold Jun 24 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,404.60+6.60 (+0.28%)
A partir del 11:46PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 20242,394.002,433.302,388.502,404.602,404.6089,010
18 abr 20242,368.402,384.402,368.402,382.302,382.3037
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
15 abr 20242,362.102,384.702,326.002,365.802,365.801,801
12 abr 20242,377.302,429.002,334.302,356.202,356.20584
11 abr 20242,341.502,376.302,330.602,354.802,354.80283
10 abr 20242,346.602,358.102,327.702,329.602,329.60377
09 abr 20242,337.802,364.702,337.802,343.502,343.50211
08 abr 20242,325.602,341.802,319.002,331.702,331.70202
05 abr 20242,289.202,328.402,267.402,325.702,325.70344
04 abr 20242,301.702,302.902,280.002,288.802,288.80251
03 abr 20242,281.702,298.802,267.902,294.402,294.40285
02 abr 20242,252.002,279.202,247.602,261.002,261.00435
01 abr 20242,235.702,264.202,230.002,236.502,236.50400
28 mar 20242,193.602,234.102,187.102,217.402,217.402,040
27 mar 20242,179.402,196.202,172.102,190.602,190.6031,200
26 mar 20242,182.702,182.702,175.602,175.602,175.60202,373
25 mar 20242,166.202,179.402,166.202,174.802,174.8079
22 mar 20242,179.202,179.602,157.502,158.102,158.1019
21 mar 20242,207.002,211.602,182.402,182.402,182.4063
20 mar 20242,157.302,185.902,150.902,157.902,157.9017
19 mar 20242,156.102,156.302,156.102,156.302,156.3012
18 mar 20242,146.202,160.702,146.202,160.702,160.7021
15 mar 20242,161.702,161.702,157.302,157.302,157.30100
14 mar 20242,163.002,163.002,162.302,163.002,163.00515
13 mar 20242,162.502,175.402,162.502,175.402,175.4020
12 mar 20242,182.502,182.702,160.402,160.402,160.40550
11 mar 20242,181.002,184.002,177.202,182.502,182.50738
08 mar 20242,167.302,194.902,166.302,178.602,178.60259
07 mar 20242,147.002,163.002,147.002,158.002,158.00152
06 mar 20242,125.502,150.302,125.502,150.302,150.30443
05 mar 20242,114.902,133.502,111.402,133.502,133.501,287
04 mar 20242,083.602,119.802,080.702,117.702,117.70805
01 mar 20242,043.102,086.902,041.802,086.902,086.901,210
29 feb 20242,034.302,049.802,034.302,045.702,045.70706
28 feb 20242,029.502,037.002,024.802,033.002,033.00581
27 feb 20242,035.902,035.902,034.002,034.002,034.00964
26 feb 20242,034.102,035.402,024.802,028.502,028.50143
23 feb 20242,026.002,038.602,014.902,038.602,038.6022
22 feb 20242,033.202,033.202,019.702,019.702,019.70964
21 feb 20242,028.202,028.202,022.302,022.302,022.3015
20 feb 20242,015.602,029.002,015.602,027.502,027.501,326
16 feb 20242,005.002,011.501,996.502,011.502,011.5032
15 feb 20241,993.602,007.201,993.602,002.102,002.10286
14 feb 20241,990.301,993.501,984.801,990.301,990.301,916
13 feb 20242,025.102,025.801,990.001,992.901,992.90198
12 feb 20242,025.502,025.502,011.602,018.202,018.20317
09 feb 20242,032.002,032.002,020.002,023.302,023.3062
08 feb 20242,028.002,036.702,020.302,032.202,032.20341
07 feb 20242,032.802,039.502,032.702,035.202,035.2071
06 feb 20242,025.902,037.302,025.902,034.502,034.50249
05 feb 20242,038.902,040.802,013.802,025.702,025.70412
02 feb 20242,054.802,055.902,027.702,036.102,036.10888
01 feb 20242,040.202,064.502,029.002,053.002,053.00947
31 ene 20242,035.402,055.002,030.002,048.402,048.402,007
30 ene 20242,032.502,048.502,028.102,031.502,031.5026,907
29 ene 20242,025.202,025.202,025.202,025.202,025.20150,708
26 ene 20242,021.702,022.402,016.802,016.802,016.8049
25 ene 20242,012.102,022.402,012.102,016.902,016.90548
24 ene 20242,023.202,033.202,013.902,013.902,013.90253
23 ene 20242,030.302,030.302,022.502,023.702,023.7015
22 ene 20242,021.302,021.302,019.802,019.802,019.8012
19 ene 20242,023.202,036.002,019.502,026.502,026.5050
18 ene 20242,012.802,018.602,009.502,018.602,018.601,474
17 ene 20242,026.502,026.502,002.602,002.602,002.60764
16 ene 20242,051.702,054.802,026.002,026.002,026.0046
12 ene 20242,031.102,057.002,031.102,046.702,046.70390
11 ene 20242,025.102,025.102,014.302,014.302,014.3097
10 ene 20242,029.002,035.602,021.702,021.702,021.70538
09 ene 20242,035.802,035.802,026.402,026.402,026.4027
08 ene 20242,019.102,033.702,019.102,026.602,026.6010
05 ene 20242,044.502,048.102,042.402,042.402,042.4012
04 ene 20242,041.602,044.502,038.002,042.302,042.3088
03 ene 20242,034.202,044.002,034.202,034.202,034.2054
02 ene 20242,063.502,073.702,057.102,064.402,064.4061
29 dic 20232,068.002,068.902,062.102,062.402,062.4047
28 dic 20232,081.602,087.302,066.502,073.902,073.90338
27 dic 20232,067.302,081.902,064.802,081.902,081.90586
26 dic 20232,060.002,060.802,054.202,058.202,058.2064
22 dic 20232,055.702,068.702,052.202,057.102,057.10202
21 dic 20232,035.802,044.502,033.002,039.102,039.10228
20 dic 20232,037.102,037.102,030.302,034.502,034.50258
19 dic 20232,025.202,042.702,025.202,038.402,038.40498
18 dic 20232,024.302,032.802,024.002,026.302,026.30100
15 dic 20232,032.602,043.402,018.302,021.102,021.10261
14 dic 20232,024.702,040.102,024.302,030.202,030.20236
13 dic 20231,978.502,024.801,975.001,982.301,982.302,252
12 dic 20231,984.201,994.201,977.801,977.801,977.8095
11 dic 20232,004.102,004.201,977.201,978.001,978.00651
08 dic 20232,031.702,033.101,995.001,998.301,998.30449
07 dic 20232,029.202,034.902,024.002,029.902,029.9067
06 dic 20232,019.902,035.802,019.002,030.502,030.50417
05 dic 20232,035.102,037.002,010.202,018.502,018.50289
04 dic 20232,075.302,130.202,021.002,024.102,024.101,071
01 dic 20232,038.302,073.202,036.002,071.002,071.00614
30 nov 20232,046.102,047.102,033.102,038.102,038.102,506
29 nov 20232,041.702,052.102,036.002,047.102,047.1015,290
28 nov 20232,040.602,042.702,039.702,039.702,039.70174,665
27 nov 20232,011.702,011.802,011.702,011.802,011.80228
*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...