U.S. markets closed

Gold Aug 21 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1879.50-16.90 (-0.89%)
Al cierre: 4:59p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 20211900.901902.301875.201877.401877.40186
10 de jun. de 20211887.701899.801871.501894.201894.20186
09 de jun. de 20211894.901897.701889.201893.201893.20148
08 de jun. de 20211896.501902.901890.001892.201892.20930
07 de jun. de 20211890.501899.701883.201896.801896.8087
04 de jun. de 20211869.301895.501854.001889.801889.80367
03 de jun. de 20211908.801908.801865.001871.201871.201021
02 de jun. de 20211899.201908.801896.001907.501907.501267
01 de jun. de 20211905.101916.201892.801902.901902.90640
28 de may. de 20211897.501905.401881.901902.501902.502415
27 de may. de 20211896.801903.901888.201895.701895.7035,794
26 de may. de 20211901.301901.301901.301901.301901.30170,526
25 de may. de 20211882.501898.101882.501898.101898.1056
24 de may. de 20211882.101884.601882.101884.601884.6039
21 de may. de 20211872.101876.701872.101876.701876.705
20 de may. de 20211865.501885.001864.801881.801881.8085
19 de may. de 20211866.401884.901863.601881.301881.30348
18 de may. de 20211870.501870.501867.801867.801867.803
17 de may. de 20211849.901867.501847.201867.501867.5013
14 de may. de 20211824.501842.901824.501837.901837.9041
13 de may. de 20211814.701826.801814.101823.801823.80100
12 de may. de 20211825.201825.201821.701822.601822.603
11 de may. de 20211837.201838.101831.601835.901835.90420
10 de may. de 20211835.601845.601835.401837.501837.5013
07 de may. de 20211842.901842.901831.101831.101831.102
06 de may. de 20211788.901815.501787.601815.501815.5013
05 de may. de 20211781.501784.101779.201784.101784.1057
04 de may. de 20211788.201788.501774.801775.801775.80182
03 de may. de 20211788.501793.001788.501791.401791.4018
30 de abr. de 20211771.801771.801763.901767.301767.3018
29 de abr. de 20211781.001789.001758.601768.101768.10196
28 de abr. de 20211768.201774.001764.601773.201773.20756
27 de abr. de 20211780.001782.001777.701778.001778.00117
26 de abr. de 20211778.001779.701770.801779.201779.20549
23 de abr. de 20211786.101794.501772.001777.001777.00332
22 de abr. de 20211794.201794.201779.501781.201781.20159
21 de abr. de 20211783.001794.101777.701792.301792.30250
20 de abr. de 20211769.301777.301765.501777.301777.301464
19 de abr. de 20211782.101788.501769.401769.401769.40144
16 de abr. de 20211770.401779.501770.101779.001779.00625
15 de abr. de 20211740.101767.901740.101765.401765.40368
14 de abr. de 20211741.301745.901732.701734.901734.901037
13 de abr. de 20211733.801746.901722.101746.201746.20367
12 de abr. de 20211740.801740.801726.701731.201731.2040
09 de abr. de 20211750.801750.801733.301743.301743.30484
08 de abr. de 20211736.001758.001734.601756.801756.801298
07 de abr. de 20211742.701742.701733.701740.101740.10557
06 de abr. de 20211726.901744.801726.901741.501741.50890
05 de abr. de 20211727.901729.701721.901727.001727.00275
01 de abr. de 20211706.801728.801706.401726.501726.50720
31 de mar. de 20211683.701713.801676.501713.801713.80762
30 de mar. de 20211711.001712.601676.501683.901683.9025,316
29 de mar. de 20211712.101712.101712.101712.101712.10135,457
26 de mar. de 20211721.301732.201721.301732.201732.2033
25 de mar. de 20211732.701733.201724.501724.901724.9015
24 de mar. de 20211727.501732.901727.501732.901732.9026
23 de mar. de 20211724.701724.701724.701724.701724.706
22 de mar. de 20211737.801737.801737.801737.801737.8051
19 de mar. de 20211742.201742.201733.601741.401741.4013
18 de mar. de 20211745.801750.301721.801732.201732.20138
17 de mar. de 20211735.301750.101725.601726.801726.80488
16 de mar. de 20211732.301733.901726.001730.601730.60729
15 de mar. de 20211729.501731.901722.801728.901728.90147
12 de mar. de 20211715.901722.501699.001719.501719.5080
11 de mar. de 20211725.601737.501720.201722.301722.3018
10 de mar. de 20211713.601722.901711.001721.501721.50412
09 de mar. de 20211686.201717.501685.201716.601716.60335
08 de mar. de 20211704.701705.401673.701677.701677.701290
05 de mar. de 20211690.601701.001685.001698.001698.00302
04 de mar. de 20211706.501717.401700.201700.201700.20521
03 de mar. de 20211730.001732.401703.501715.301715.30501
02 de mar. de 20211709.401733.101708.701733.101733.10867
01 de mar. de 20211737.101747.001720.301722.501722.50407
26 de feb. de 20211768.101768.201718.801728.101728.101593
25 de feb. de 20211801.501802.001766.701774.401774.401049
24 de feb. de 20211805.801805.801796.401796.401796.401500
23 de feb. de 20211809.601811.301796.401804.401804.40569
22 de feb. de 20211784.001807.801784.001806.701806.70165
19 de feb. de 20211764.301787.601764.301775.801775.80118
18 de feb. de 20211776.101784.601766.001773.401773.40587
17 de feb. de 20211785.801789.701768.801771.101771.10614
16 de feb. de 20211820.901823.401787.301797.201797.201141
12 de feb. de 20211825.001827.501809.201821.601821.60259
11 de feb. de 20211840.501845.001820.901824.901824.90602
10 de feb. de 20211842.601851.101837.001840.601840.60543
09 de feb. de 20211841.901843.301830.701835.301835.30184
08 de feb. de 20211816.301836.701809.001831.901831.90254
05 de feb. de 20211794.301813.501790.901810.901810.901278
04 de feb. de 20211832.201832.201782.801788.901788.902375
03 de feb. de 20211834.801842.401829.801832.201832.201195
02 de feb. de 20211859.601861.301827.601830.501830.501293
01 de feb. de 20211866.601871.901850.001860.801860.801494
29 de ene. de 20211842.001876.001838.701847.301847.301634
28 de ene. de 20211843.401862.901831.501837.901837.9027,283
27 de ene. de 20211844.901844.901844.901844.901844.90195,540
26 de ene. de 20211855.801855.801850.701850.701850.7059
25 de ene. de 20211864.701864.701851.801854.901854.9026
22 de ene. de 20211854.901855.701852.701855.701855.708
21 de ene. de 20211865.301868.001865.301865.301865.306
20 de ene. de 20211847.801866.601844.401865.901865.9016
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...