U.S. markets close in 6 hours 27 minutes

Gold Apr 23 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,893.10+8.30 (+0.44%)
A partir del 09:23AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 20231,888.801,898.901,885.201,893.101,893.1071,018
07 feb 20231,870.001,875.701,868.001,871.701,871.70424
06 feb 20231,865.601,880.001,863.401,866.201,866.20424
03 feb 20231,912.401,917.001,861.501,862.901,862.90992
02 feb 20231,952.301,959.101,911.301,916.301,916.30748
01 feb 20231,927.201,955.001,922.001,927.801,927.802,290
31 ene 20231,923.001,930.401,900.601,929.501,929.501,910
30 ene 20231,928.301,933.601,920.301,922.901,922.9027,220
27 ene 20231,928.601,928.601,928.601,928.601,928.60150,902
26 ene 20231,936.601,937.101,927.101,929.101,929.10131
25 ene 20231,941.201,941.201,939.801,941.201,941.207
24 ene 20231,931.801,936.801,931.801,933.901,933.90201
23 ene 20231,926.501,927.101,915.001,927.101,927.10218
20 ene 20231,922.101,928.501,921.401,926.401,926.401,346
19 ene 20231,922.101,931.801,922.101,922.101,922.10371
18 ene 20231,911.101,911.101,903.101,904.401,904.401,027
17 ene 20231,920.101,920.101,905.201,907.201,907.20706
16 ene 20231,920.101,920.101,912.401,912.401,912.40512
13 ene 20231,899.001,920.901,898.301,918.401,918.40512
12 ene 20231,877.201,897.401,877.201,895.501,895.5059
11 ene 20231,873.101,877.801,873.101,874.601,874.601,236
10 ene 20231,877.801,878.101,871.601,871.601,871.60101
09 ene 20231,867.001,880.001,867.001,872.701,872.7062
06 ene 20231,838.401,868.201,835.301,864.201,864.2026
05 ene 20231,855.201,855.201,834.801,834.801,834.8024
04 ene 20231,845.601,859.101,845.601,852.801,852.8025
03 ene 20231,836.201,839.701,836.201,839.701,839.7029
02 ene 2023------
30 dic 20221,817.001,822.301,816.801,819.701,819.7095
29 dic 20221,805.801,819.501,805.801,819.501,819.50277
28 dic 20221,803.201,807.901,803.101,807.901,807.90434
27 dic 20221,803.401,826.301,803.401,814.801,814.8069
26 dic 2022------
23 dic 20221,794.301,802.801,794.101,795.901,795.9049
22 dic 20221,818.101,818.101,785.001,787.001,787.00411
21 dic 20221,817.401,821.401,814.401,815.901,815.9035
20 dic 20221,786.501,821.401,786.501,815.901,815.9051
19 dic 20221,791.601,796.301,785.601,787.701,787.7079
16 dic 20221,777.901,791.401,777.901,790.001,790.00206
15 dic 20221,801.001,801.001,774.801,777.201,777.20421
14 dic 20221,810.801,812.801,797.901,807.501,807.501,074
13 dic 20221,780.701,819.801,780.501,813.901,813.90205
12 dic 20221,787.301,793.901,777.701,780.501,780.5085
09 dic 20221,794.901,804.301,791.101,798.101,798.10125
08 dic 20221,782.001,790.901,782.001,788.701,788.70713
07 dic 20221,769.301,790.301,769.301,785.501,785.50422
06 dic 20221,768.601,779.401,767.901,769.301,769.30105
05 dic 20221,795.701,808.001,764.301,767.401,767.401,713
02 dic 20221,802.001,802.301,779.401,795.901,795.901,725
01 dic 20221,768.701,803.701,768.701,801.101,801.101,053
30 nov 20221,748.101,769.401,745.101,746.001,746.003,339
29 nov 20221,739.501,758.201,737.901,748.401,748.4019,416
28 nov 20221,741.301,741.301,740.101,740.101,740.10132,767
25 nov 20221,753.001,757.901,749.201,753.301,753.30216
23 nov 20221,736.501,750.901,736.501,744.901,744.9039
22 nov 20221,741.701,741.701,738.301,738.301,738.3015
21 nov 20221,739.001,744.901,736.101,737.401,737.40544
18 nov 20221,763.301,763.301,747.601,751.901,751.90414
17 nov 20221,763.001,763.001,756.001,760.801,760.8018
16 nov 20221,776.601,778.901,773.001,773.001,773.00303
15 nov 20221,770.801,773.801,769.901,773.801,773.8057
14 nov 20221,762.001,773.601,761.601,773.601,773.60358
11 nov 20221,763.801,766.001,757.601,766.001,766.00257
10 nov 20221,708.201,750.301,708.201,750.301,750.30325
09 nov 20221,707.401,720.201,706.001,710.101,710.10497
08 nov 20221,703.201,712.101,703.201,712.101,712.1023
07 nov 20221,676.901,677.901,672.901,676.501,676.5042
03 nov 20221,630.201,674.501,629.001,672.501,672.50159
02 nov 20221,629.201,629.201,615.101,627.301,627.301,427
01 nov 20221,650.801,664.701,634.001,645.701,645.70612
31 oct 20221,630.801,653.701,630.801,645.001,645.00985
30 oct 20221,641.801,641.801,633.401,635.901,635.90522
27 oct 20221,661.001,661.001,638.701,639.601,639.60626
26 oct 20221,660.701,660.701,660.701,660.701,660.702,298
25 oct 20221,649.801,667.001,649.801,664.001,664.0089
24 oct 20221,648.201,652.801,637.301,652.801,652.80880
23 oct 20221,662.701,662.701,648.701,648.701,648.7029
20 oct 20221,634.101,653.901,634.101,651.001,651.00224
19 oct 20221,622.801,641.401,622.801,630.801,630.80477
18 oct 20221,637.501,637.501,627.501,627.501,627.5084
17 oct 20221,651.401,655.201,649.001,649.001,649.00597
16 oct 20221,650.201,657.001,646.801,657.001,657.00238
13 oct 20221,665.301,667.001,640.001,641.701,641.7082
12 oct 20221,675.201,675.301,641.501,670.001,670.00729
11 oct 20221,668.001,672.701,668.001,670.301,670.30149
10 oct 20221,661.801,678.701,661.001,678.701,678.70167
09 oct 20221,693.401,693.401,667.001,667.301,667.30195
06 oct 20221,710.101,710.101,693.701,700.501,700.50179
05 oct 20221,721.001,723.301,709.101,711.701,711.70133
04 oct 20221,724.101,726.601,703.001,711.401,711.40418
03 oct 20221,701.201,728.001,696.001,721.101,721.10291
02 oct 20221,667.201,700.001,661.901,692.901,692.90410
29 sept 20221,661.701,672.701,658.001,662.401,662.40548
28 sept 20221,657.001,662.601,640.001,658.501,658.506,028
27 sept 20221,620.401,660.401,620.401,660.401,660.4018,311
26 sept 20221,632.201,636.601,626.701,626.701,626.70888
25 sept 20221,623.301,623.301,623.301,623.301,623.301,205
22 sept 20221,667.001,667.001,645.301,645.301,645.301,224
21 sept 20221,668.301,670.801,668.301,670.801,670.80973
20 sept 20221,665.501,680.101,664.601,664.601,664.602,337
*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...