Gold Dec 22 (GC=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:30PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 1,721.00 | 1,721.50 | 1,719.40 | 1,720.50 | 1,720.50 | 1,458 |
| 05 oct 2022 | 1,724.10 | 1,726.60 | 1,703.00 | 1,711.40 | 1,711.40 | 291 |
| 04 oct 2022 | 1,701.20 | 1,728.00 | 1,696.00 | 1,721.10 | 1,721.10 | 291 |
| 03 oct 2022 | 1,667.20 | 1,700.00 | 1,661.90 | 1,692.90 | 1,692.90 | 410 |
| 30 sept 2022 | 1,661.70 | 1,672.70 | 1,658.00 | 1,662.40 | 1,662.40 | 548 |
| 29 sept 2022 | 1,657.00 | 1,662.60 | 1,640.00 | 1,658.50 | 1,658.50 | 6,028 |
| 28 sept 2022 | 1,620.40 | 1,660.40 | 1,620.40 | 1,660.40 | 1,660.40 | 18,311 |
| 27 sept 2022 | 1,632.20 | 1,636.60 | 1,626.70 | 1,626.70 | 1,626.70 | 888 |
| 26 sept 2022 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,205 |
| 23 sept 2022 | 1,667.00 | 1,667.00 | 1,645.30 | 1,645.30 | 1,645.30 | 1,224 |
| 22 sept 2022 | 1,668.30 | 1,670.80 | 1,668.30 | 1,670.80 | 1,670.80 | 973 |
| 21 sept 2022 | 1,665.50 | 1,680.10 | 1,664.60 | 1,664.60 | 1,664.60 | 2,337 |
| 20 sept 2022 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 2,830 |
| 19 sept 2022 | 1,661.80 | 1,669.40 | 1,658.50 | 1,666.20 | 1,666.20 | 580 |
| 16 sept 2022 | 1,660.40 | 1,674.90 | 1,651.70 | 1,671.70 | 1,671.70 | 464 |
| 15 sept 2022 | 1,685.50 | 1,686.00 | 1,662.30 | 1,665.40 | 1,665.40 | 1,125 |
| 14 sept 2022 | 1,698.70 | 1,701.80 | 1,696.50 | 1,696.50 | 1,696.50 | 532 |
| 13 sept 2022 | 1,720.50 | 1,720.50 | 1,697.30 | 1,705.00 | 1,705.00 | 432 |
| 12 sept 2022 | 1,727.40 | 1,728.10 | 1,727.40 | 1,728.10 | 1,728.10 | 68 |
| 09 sept 2022 | 1,719.20 | 1,720.00 | 1,712.80 | 1,716.20 | 1,716.20 | 635 |
| 08 sept 2022 | 1,718.20 | 1,718.20 | 1,705.30 | 1,708.00 | 1,708.00 | 1,193 |
| 07 sept 2022 | 1,694.80 | 1,715.30 | 1,694.70 | 1,715.30 | 1,715.30 | 651 |
| 06 sept 2022 | 1,709.70 | 1,717.40 | 1,699.70 | 1,700.40 | 1,700.40 | 697 |
| 05 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 1,703.40 | 1,715.70 | 1,703.10 | 1,709.80 | 1,709.80 | 182 |
| 01 sept 2022 | 1,707.90 | 1,707.90 | 1,693.90 | 1,696.60 | 1,696.60 | 683 |
| 31 ago 2022 | 1,718.30 | 1,720.90 | 1,708.50 | 1,712.80 | 1,712.80 | 2,133 |
| 30 ago 2022 | 1,736.40 | 1,739.00 | 1,720.70 | 1,723.20 | 1,723.20 | 385 |
| 29 ago 2022 | 1,732.40 | 1,741.20 | 1,732.10 | 1,736.60 | 1,736.60 | 950 |
| 26 ago 2022 | 1,754.00 | 1,755.00 | 1,736.10 | 1,736.10 | 1,736.10 | 202 |
| 25 ago 2022 | 1,761.60 | 1,761.80 | 1,755.00 | 1,757.70 | 1,757.70 | 172 |
| 24 ago 2022 | 1,745.00 | 1,751.80 | 1,743.60 | 1,747.80 | 1,747.80 | 187 |
| 23 ago 2022 | 1,738.00 | 1,748.90 | 1,731.90 | 1,746.80 | 1,746.80 | 509 |
| 22 ago 2022 | 1,740.50 | 1,740.50 | 1,726.50 | 1,734.00 | 1,734.00 | 347 |
| 19 ago 2022 | 1,753.70 | 1,754.30 | 1,747.50 | 1,747.60 | 1,747.60 | 49 |
| 18 ago 2022 | 1,762.90 | 1,762.90 | 1,753.40 | 1,755.30 | 1,755.30 | 321 |
| 17 ago 2022 | 1,769.70 | 1,769.70 | 1,760.00 | 1,760.30 | 1,760.30 | 23 |
| 16 ago 2022 | 1,777.40 | 1,777.40 | 1,771.40 | 1,773.20 | 1,773.20 | 308 |
| 15 ago 2022 | 1,799.00 | 1,799.00 | 1,774.70 | 1,781.40 | 1,781.40 | 64 |
| 12 ago 2022 | 1,786.30 | 1,800.40 | 1,784.30 | 1,798.60 | 1,798.60 | 187 |
| 11 ago 2022 | 1,794.30 | 1,794.30 | 1,785.70 | 1,789.70 | 1,789.70 | 1,235 |
| 10 ago 2022 | 1,804.40 | 1,804.90 | 1,787.80 | 1,795.60 | 1,795.60 | 601 |
| 09 ago 2022 | 1,790.00 | 1,796.10 | 1,789.00 | 1,794.00 | 1,794.00 | 249 |
| 08 ago 2022 | 1,771.80 | 1,786.80 | 1,771.80 | 1,786.80 | 1,786.80 | 127 |
| 05 ago 2022 | 1,791.20 | 1,791.40 | 1,764.20 | 1,772.90 | 1,772.90 | 645 |
| 04 ago 2022 | 1,769.40 | 1,792.10 | 1,767.70 | 1,788.50 | 1,788.50 | 285 |
| 03 ago 2022 | 1,756.70 | 1,770.50 | 1,753.00 | 1,758.00 | 1,758.00 | 399 |
| 02 ago 2022 | 1,772.10 | 1,786.60 | 1,759.40 | 1,771.10 | 1,771.10 | 1,078 |
| 01 ago 2022 | 1,763.90 | 1,772.50 | 1,756.10 | 1,769.00 | 1,769.00 | 705 |
| 29 jul 2022 | 1,754.00 | 1,765.70 | 1,750.00 | 1,762.90 | 1,762.90 | 3,485 |
| 28 jul 2022 | 1,732.30 | 1,755.00 | 1,732.00 | 1,750.30 | 1,750.30 | 37,236 |
| 27 jul 2022 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 144,865 |
| 26 jul 2022 | 1,718.00 | 1,718.00 | 1,717.70 | 1,717.70 | 1,717.70 | 1 |
| 25 jul 2022 | 1,727.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,719.00 | 67 |
| 22 jul 2022 | 1,713.30 | 1,735.00 | 1,713.00 | 1,727.10 | 1,727.10 | 61 |
| 21 jul 2022 | 1,687.00 | 1,715.50 | 1,679.80 | 1,712.70 | 1,712.70 | 183 |
| 20 jul 2022 | 1,707.10 | 1,708.50 | 1,699.50 | 1,699.50 | 1,699.50 | 130 |
| 19 jul 2022 | 1,712.30 | 1,714.40 | 1,706.10 | 1,710.00 | 1,710.00 | 1,684 |
| 18 jul 2022 | 1,712.20 | 1,712.40 | 1,709.20 | 1,709.20 | 1,709.20 | 264 |
| 15 jul 2022 | 1,705.40 | 1,709.70 | 1,701.10 | 1,702.40 | 1,702.40 | 721 |
| 14 jul 2022 | 1,710.30 | 1,710.50 | 1,704.50 | 1,704.50 | 1,704.50 | 1,289 |
| 13 jul 2022 | 1,710.00 | 1,734.20 | 1,710.00 | 1,734.20 | 1,734.20 | 368 |
| 12 jul 2022 | 1,734.20 | 1,735.50 | 1,723.30 | 1,723.30 | 1,723.30 | 451 |
| 11 jul 2022 | 1,732.50 | 1,736.70 | 1,730.00 | 1,730.00 | 1,730.00 | 75 |
| 08 jul 2022 | 1,738.10 | 1,749.30 | 1,732.10 | 1,740.60 | 1,740.60 | 370 |
| 07 jul 2022 | 1,745.20 | 1,745.20 | 1,737.00 | 1,737.90 | 1,737.90 | 1,869 |
| 06 jul 2022 | 1,762.50 | 1,768.00 | 1,734.00 | 1,734.90 | 1,734.90 | 1,729 |
| 05 jul 2022 | 1,805.40 | 1,805.40 | 1,761.80 | 1,761.80 | 1,761.80 | 64 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 1,795.50 | 1,806.10 | 1,791.60 | 1,798.90 | 1,798.90 | 77 |
| 30 jun 2022 | 1,809.60 | 1,817.30 | 1,801.00 | 1,804.10 | 1,804.10 | 328 |
| 29 jun 2022 | 1,818.30 | 1,830.30 | 1,812.80 | 1,813.70 | 1,813.70 | 173 |
| 28 jun 2022 | 1,824.20 | 1,826.00 | 1,817.50 | 1,817.50 | 1,817.50 | 391 |
| 27 jun 2022 | 1,830.50 | 1,830.70 | 1,819.90 | 1,820.90 | 1,820.90 | 77 |
| 24 jun 2022 | 1,820.50 | 1,826.50 | 1,815.80 | 1,826.50 | 1,826.50 | 61 |
| 23 jun 2022 | 1,835.50 | 1,841.20 | 1,825.70 | 1,825.70 | 1,825.70 | 9 |
| 22 jun 2022 | 1,829.50 | 1,842.70 | 1,821.60 | 1,834.30 | 1,834.30 | 115 |
| 21 jun 2022 | 1,835.30 | 1,838.60 | 1,830.10 | 1,834.60 | 1,834.60 | 216 |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 1,853.70 | 1,853.70 | 1,833.60 | 1,835.60 | 1,835.60 | 170 |
| 16 jun 2022 | 1,819.20 | 1,850.60 | 1,814.90 | 1,845.70 | 1,845.70 | 136 |
| 15 jun 2022 | 1,814.10 | 1,839.00 | 1,810.80 | 1,815.30 | 1,815.30 | 108 |
| 14 jun 2022 | 1,825.00 | 1,825.50 | 1,805.30 | 1,809.50 | 1,809.50 | 536 |
| 13 jun 2022 | 1,873.80 | 1,873.80 | 1,818.70 | 1,828.00 | 1,828.00 | 127 |
| 10 jun 2022 | 1,842.70 | 1,875.60 | 1,823.90 | 1,871.50 | 1,871.50 | 1,490 |
| 09 jun 2022 | 1,846.10 | 1,850.10 | 1,837.90 | 1,848.80 | 1,848.80 | 159 |
| 08 jun 2022 | 1,844.80 | 1,855.00 | 1,844.40 | 1,851.90 | 1,851.90 | 218 |
| 07 jun 2022 | 1,836.90 | 1,851.60 | 1,835.00 | 1,847.50 | 1,847.50 | 1,168 |
| 06 jun 2022 | 1,849.00 | 1,854.10 | 1,839.20 | 1,839.20 | 1,839.20 | 142 |
| 03 jun 2022 | 1,867.60 | 1,871.80 | 1,845.40 | 1,845.40 | 1,845.40 | 53 |
| 02 jun 2022 | 1,845.40 | 1,868.70 | 1,842.10 | 1,866.50 | 1,866.50 | 551 |
| 01 jun 2022 | 1,831.00 | 1,847.90 | 1,825.30 | 1,843.30 | 1,843.30 | 1,623 |
| 31 may 2022 | 1,850.30 | 1,862.10 | 1,832.80 | 1,842.70 | 1,842.70 | 4,073 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 1,848.30 | 1,860.70 | 1,845.90 | 1,851.30 | 1,851.30 | 30,091 |
| 26 may 2022 | 1,840.40 | 1,847.40 | 1,840.40 | 1,847.40 | 1,847.40 | 123,355 |
| 25 may 2022 | 1,846.20 | 1,846.20 | 1,846.20 | 1,846.20 | 1,846.20 | - |
| 24 may 2022 | 1,852.50 | 1,867.00 | 1,852.50 | 1,865.10 | 1,865.10 | 33 |
| 23 may 2022 | 1,846.30 | 1,863.00 | 1,845.80 | 1,847.80 | 1,847.80 | 216 |
| 20 may 2022 | 1,839.10 | 1,841.80 | 1,836.30 | 1,841.80 | 1,841.80 | 110 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
