U.S. markets open in 8 hours 29 minutes

Gold Apr 24 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,090.10-5.60 (-0.27%)
A partir del 12:51AM EST. Mercado abierto.
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 20242,091.602,095.102,088.102,090.102,090.1030,406
01 mar 20242,043.102,086.902,041.802,086.902,086.90706
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
19 feb 20242,015.602,015.602,015.602,015.602,015.6032
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
24 nov 20231,991.902,002.201,991.502,002.202,002.2063
23 nov 20231,991.901,991.901,991.501,991.501,991.506,075
22 nov 20231,999.101,999.401,991.001,991.401,991.406,075
21 nov 20231,990.702,005.501,988.501,999.301,999.3016
20 nov 20231,978.701,979.401,969.701,977.701,977.70182
17 nov 20231,982.501,984.001,979.801,981.601,981.6032
16 nov 20231,965.301,983.901,964.601,983.901,983.9039
15 nov 20231,962.801,962.801,960.001,960.101,960.106
14 nov 20231,965.801,965.801,961.801,961.801,961.802
13 nov 20231,939.901,947.201,934.001,945.501,945.50191
10 nov 20231,959.601,959.601,932.601,932.601,932.60375
09 nov 20231,951.701,964.201,945.301,964.201,964.2010
08 nov 20231,967.801,967.801,947.701,951.501,951.5043
07 nov 20231,966.501,966.801,960.701,966.801,966.8020
06 nov 20231,981.601,981.601,977.401,981.601,981.60130
02 nov 20231,989.001,991.501,989.001,991.501,991.5012
01 nov 20231,989.101,990.301,979.501,985.601,985.6039
31 oct 20231,990.501,990.501,977.801,978.801,978.8041
30 oct 20231,996.502,001.001,983.701,985.201,985.2084
29 oct 20232,004.102,004.101,992.501,996.201,996.20157
26 oct 20231,988.601,988.601,988.601,988.601,988.60372
25 oct 20231,988.201,988.201,980.401,987.201,987.20521
24 oct 20231,971.201,985.301,971.201,984.101,984.1097
23 oct 20231,970.301,975.001,970.301,975.001,975.0010
22 oct 20231,976.201,978.901,972.901,976.301,976.30127
19 oct 20231,981.101,988.601,980.401,982.501,982.50557
18 oct 20231,950.101,977.701,945.701,968.401,968.401,945
17 oct 20231,935.001,957.901,935.001,955.301,955.3067
16 oct 20231,914.301,925.801,914.301,922.701,922.70103
15 oct 20231,910.401,921.101,910.301,921.101,921.1053
12 oct 20231,877.501,930.101,877.501,927.401,927.4043
11 oct 20231,874.701,881.201,867.001,869.301,869.3046
*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...