Gold Dec 23 (GC=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 1,864.40 | 1,864.70 | 1,842.70 | 1,844.60 | 1,844.60 | 141,652 |
| 29 sept 2023 | 1,864.30 | 1,872.30 | 1,846.00 | 1,848.10 | 1,848.10 | 4,654 |
| 28 sept 2023 | 1,875.50 | 1,878.20 | 1,856.70 | 1,860.40 | 1,860.40 | 4,654 |
| 27 sept 2023 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 12,251 |
| 26 sept 2023 | 1,905.00 | 1,905.10 | 1,900.40 | 1,900.40 | 1,900.40 | 161 |
| 25 sept 2023 | 1,916.60 | 1,916.60 | 1,916.60 | 1,916.60 | 1,916.60 | 114 |
| 22 sept 2023 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | 1 |
| 21 sept 2023 | 1,924.00 | 1,924.00 | 1,919.20 | 1,919.20 | 1,919.20 | 9 |
| 20 sept 2023 | 1,945.60 | 1,945.60 | 1,929.20 | 1,945.60 | 1,945.60 | 119 |
| 19 sept 2023 | 1,934.00 | 1,934.00 | 1,932.00 | 1,932.00 | 1,932.00 | 6 |
| 18 sept 2023 | 1,928.20 | 1,931.50 | 1,926.40 | 1,931.50 | 1,931.50 | 19 |
| 15 sept 2023 | 1,923.50 | 1,927.30 | 1,923.50 | 1,923.70 | 1,923.70 | 8 |
| 14 sept 2023 | 1,903.00 | 1,910.00 | 1,903.00 | 1,910.00 | 1,910.00 | 169 |
| 13 sept 2023 | 1,910.30 | 1,914.60 | 1,908.90 | 1,909.10 | 1,909.10 | 15 |
| 12 sept 2023 | 1,920.80 | 1,920.80 | 1,911.30 | 1,911.30 | 1,911.30 | 365 |
| 11 sept 2023 | 1,923.00 | 1,928.30 | 1,921.80 | 1,923.30 | 1,923.30 | 50 |
| 08 sept 2023 | 1,924.00 | 1,924.70 | 1,918.40 | 1,918.40 | 1,918.40 | 105 |
| 07 sept 2023 | 1,917.60 | 1,921.50 | 1,917.50 | 1,917.50 | 1,917.50 | 41 |
| 06 sept 2023 | 1,924.10 | 1,925.30 | 1,916.30 | 1,918.10 | 1,918.10 | 24 |
| 05 sept 2023 | 1,934.40 | 1,934.40 | 1,924.70 | 1,926.20 | 1,926.20 | 113 |
| 01 sept 2023 | 1,950.00 | 1,950.00 | 1,936.60 | 1,939.80 | 1,939.80 | 167 |
| 31 ago 2023 | 1,944.40 | 1,944.40 | 1,938.20 | 1,938.20 | 1,938.20 | 491 |
| 30 ago 2023 | 1,936.00 | 1,946.40 | 1,934.60 | 1,944.30 | 1,944.30 | 396 |
| 29 ago 2023 | 1,917.90 | 1,936.50 | 1,916.90 | 1,936.50 | 1,936.50 | 1,674 |
| 28 ago 2023 | 1,915.50 | 1,921.50 | 1,915.50 | 1,917.90 | 1,917.90 | 99 |
| 25 ago 2023 | 1,919.80 | 1,919.80 | 1,911.10 | 1,911.10 | 1,911.10 | 195 |
| 24 ago 2023 | 1,920.00 | 1,920.80 | 1,918.20 | 1,918.20 | 1,918.20 | 337 |
| 23 ago 2023 | 1,909.60 | 1,918.50 | 1,909.60 | 1,918.50 | 1,918.50 | 547 |
| 22 ago 2023 | 1,894.60 | 1,896.80 | 1,892.80 | 1,896.40 | 1,896.40 | 46 |
| 21 ago 2023 | 1,893.60 | 1,893.60 | 1,893.30 | 1,893.30 | 1,893.30 | 876 |
| 18 ago 2023 | 1,891.80 | 1,891.80 | 1,886.10 | 1,886.10 | 1,886.10 | 19 |
| 17 ago 2023 | 1,893.70 | 1,902.40 | 1,884.00 | 1,884.10 | 1,884.10 | 245 |
| 16 ago 2023 | 1,904.50 | 1,904.50 | 1,890.30 | 1,896.10 | 1,896.10 | 22 |
| 15 ago 2023 | 1,906.00 | 1,907.70 | 1,895.00 | 1,902.50 | 1,902.50 | 73 |
| 14 ago 2023 | 1,909.30 | 1,912.60 | 1,903.30 | 1,910.60 | 1,910.60 | 46 |
| 11 ago 2023 | 1,913.00 | 1,916.60 | 1,911.80 | 1,912.90 | 1,912.90 | 57 |
| 10 ago 2023 | 1,921.10 | 1,927.80 | 1,911.40 | 1,914.40 | 1,914.40 | 178 |
| 09 ago 2023 | 1,925.40 | 1,928.80 | 1,913.70 | 1,915.40 | 1,915.40 | 451 |
| 08 ago 2023 | 1,931.70 | 1,933.20 | 1,923.00 | 1,924.10 | 1,924.10 | 555 |
| 07 ago 2023 | 1,941.00 | 1,941.00 | 1,929.80 | 1,933.50 | 1,933.50 | 376 |
| 04 ago 2023 | 1,934.90 | 1,945.00 | 1,920.00 | 1,939.60 | 1,939.60 | 290 |
| 03 ago 2023 | 1,934.20 | 1,936.50 | 1,928.00 | 1,932.00 | 1,932.00 | 773 |
| 02 ago 2023 | 1,948.40 | 1,953.60 | 1,933.20 | 1,937.40 | 1,937.40 | 652 |
| 01 ago 2023 | 1,964.90 | 1,965.40 | 1,940.70 | 1,940.70 | 1,940.70 | 688 |
| 31 jul 2023 | 1,959.20 | 1,971.60 | 1,950.00 | 1,970.50 | 1,970.50 | 1,025 |
| 28 jul 2023 | 1,945.50 | 1,962.20 | 1,944.20 | 1,960.40 | 1,960.40 | 23,155 |
| 27 jul 2023 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 194,253 |
| 26 jul 2023 | 1,966.20 | 1,972.00 | 1,966.20 | 1,968.90 | 1,968.90 | 51 |
| 25 jul 2023 | 1,953.00 | 1,962.50 | 1,953.00 | 1,962.10 | 1,962.10 | 19 |
| 24 jul 2023 | 1,965.30 | 1,965.50 | 1,960.30 | 1,960.30 | 1,960.30 | 2 |
| 21 jul 2023 | 1,961.80 | 1,964.30 | 1,961.80 | 1,964.30 | 1,964.30 | 50 |
| 20 jul 2023 | 1,973.70 | 1,973.70 | 1,965.60 | 1,968.30 | 1,968.30 | 638 |
| 19 jul 2023 | 1,977.00 | 1,977.50 | 1,973.00 | 1,977.50 | 1,977.50 | 35 |
| 18 jul 2023 | 1,968.80 | 1,978.40 | 1,963.40 | 1,977.20 | 1,977.20 | 83 |
| 17 jul 2023 | 1,954.00 | 1,956.50 | 1,946.60 | 1,952.40 | 1,952.40 | 29 |
| 14 jul 2023 | 1,958.40 | 1,960.60 | 1,952.70 | 1,960.10 | 1,960.10 | 94 |
| 13 jul 2023 | 1,961.10 | 1,961.10 | 1,953.00 | 1,959.20 | 1,959.20 | 121 |
| 12 jul 2023 | 1,932.30 | 1,958.00 | 1,932.20 | 1,956.20 | 1,956.20 | 132 |
| 11 jul 2023 | 1,925.00 | 1,937.00 | 1,924.20 | 1,931.30 | 1,931.30 | 142 |
| 10 jul 2023 | 1,923.60 | 1,926.10 | 1,912.30 | 1,925.00 | 1,925.00 | 269 |
| 07 jul 2023 | 1,913.40 | 1,934.10 | 1,913.40 | 1,926.20 | 1,926.20 | 61 |
| 06 jul 2023 | 1,909.30 | 1,910.20 | 1,903.20 | 1,908.70 | 1,908.70 | 81 |
| 05 jul 2023 | 1,923.50 | 1,933.90 | 1,914.70 | 1,919.60 | 1,919.60 | 193 |
| 03 jul 2023 | 1,917.90 | 1,929.50 | 1,917.90 | 1,921.70 | 1,921.70 | 41 |
| 30 jun 2023 | 1,908.60 | 1,921.10 | 1,900.60 | 1,921.10 | 1,921.10 | 445 |
| 29 jun 2023 | 1,909.90 | 1,909.90 | 1,892.50 | 1,909.20 | 1,909.20 | 289 |
| 28 jun 2023 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | 1,912.30 | 628 |
| 27 jun 2023 | 1,927.00 | 1,929.40 | 1,914.00 | 1,914.00 | 1,914.00 | 49 |
| 26 jun 2023 | 1,922.90 | 1,928.50 | 1,922.50 | 1,923.70 | 1,923.70 | 71 |
| 23 jun 2023 | 1,918.70 | 1,932.50 | 1,918.70 | 1,919.10 | 1,919.10 | 105 |
| 22 jun 2023 | 1,920.00 | 1,921.00 | 1,912.10 | 1,912.70 | 1,912.70 | 237 |
| 21 jun 2023 | 1,935.60 | 1,936.80 | 1,920.00 | 1,933.30 | 1,933.30 | 557 |
| 20 jun 2023 | 1,958.60 | 1,958.60 | 1,931.30 | 1,935.50 | 1,935.50 | 193 |
| 16 jun 2023 | 1,961.40 | 1,962.90 | 1,953.50 | 1,958.40 | 1,958.40 | 119 |
| 15 jun 2023 | 1,941.70 | 1,958.80 | 1,926.00 | 1,957.80 | 1,957.80 | 329 |
| 14 jun 2023 | 1,946.20 | 1,958.20 | 1,940.30 | 1,955.30 | 1,955.30 | 202 |
| 13 jun 2023 | 1,960.60 | 1,967.50 | 1,940.30 | 1,944.60 | 1,944.60 | 343 |
| 12 jun 2023 | 1,959.70 | 1,963.50 | 1,951.40 | 1,955.30 | 1,955.30 | 212 |
| 09 jun 2023 | 1,965.10 | 1,969.80 | 1,960.30 | 1,962.20 | 1,962.20 | 49 |
| 08 jun 2023 | 1,943.20 | 1,969.00 | 1,943.10 | 1,963.60 | 1,963.60 | 433 |
| 07 jun 2023 | 1,959.00 | 1,968.40 | 1,940.70 | 1,942.70 | 1,942.70 | 139 |
| 06 jun 2023 | 1,960.80 | 1,965.50 | 1,958.80 | 1,965.50 | 1,965.50 | 164 |
| 05 jun 2023 | 1,947.50 | 1,961.90 | 1,937.80 | 1,958.00 | 1,958.00 | 713 |
| 02 jun 2023 | 1,977.10 | 1,982.50 | 1,947.40 | 1,952.40 | 1,952.40 | 356 |
| 01 jun 2023 | 1,963.20 | 1,983.00 | 1,954.30 | 1,978.00 | 1,978.00 | 750 |
| 31 may 2023 | 1,958.20 | 1,973.00 | 1,953.00 | 1,963.90 | 1,963.90 | 5,959 |
| 30 may 2023 | 1,942.70 | 1,962.60 | 1,931.00 | 1,958.00 | 1,958.00 | 37,838 |
| 26 may 2023 | 1,948.20 | 1,948.40 | 1,944.10 | 1,944.10 | 1,944.10 | 166,036 |
| 25 may 2023 | 1,943.10 | 1,943.10 | 1,943.10 | 1,943.10 | 1,943.10 | 1 |
| 24 may 2023 | 1,975.40 | 1,975.40 | 1,962.80 | 1,962.80 | 1,962.80 | 189 |
| 23 may 2023 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 1 |
| 22 may 2023 | 1,980.50 | 1,980.50 | 1,974.80 | 1,974.80 | 1,974.80 | 8 |
| 19 may 2023 | 1,960.00 | 1,978.70 | 1,960.00 | 1,978.70 | 1,978.70 | 106 |
| 18 may 2023 | 1,956.50 | 1,956.80 | 1,956.50 | 1,956.50 | 1,956.50 | 23 |
| 17 may 2023 | 1,983.60 | 1,983.60 | 1,980.70 | 1,980.70 | 1,980.70 | 13 |
| 16 may 2023 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 1,988.40 | 49 |
| 15 may 2023 | 2,013.80 | 2,018.00 | 2,013.80 | 2,018.00 | 2,018.00 | 3 |
| 12 may 2023 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | 115 |
| 11 may 2023 | 2,034.10 | 2,038.30 | 2,014.00 | 2,014.70 | 2,014.70 | 90 |
| 10 may 2023 | 2,032.30 | 2,044.30 | 2,029.50 | 2,030.50 | 2,030.50 | 248 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
