U.S. markets close in 4 hours 55 minutes

Gold Dec 23 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,844.60-21.50 (-1.15%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 20231,864.401,864.701,842.701,844.601,844.60141,652
29 sept 20231,864.301,872.301,846.001,848.101,848.104,654
28 sept 20231,875.501,878.201,856.701,860.401,860.404,654
27 sept 20231,871.601,871.601,871.601,871.601,871.6012,251
26 sept 20231,905.001,905.101,900.401,900.401,900.40161
25 sept 20231,916.601,916.601,916.601,916.601,916.60114
22 sept 20231,925.401,925.401,925.401,925.401,925.401
21 sept 20231,924.001,924.001,919.201,919.201,919.209
20 sept 20231,945.601,945.601,929.201,945.601,945.60119
19 sept 20231,934.001,934.001,932.001,932.001,932.006
18 sept 20231,928.201,931.501,926.401,931.501,931.5019
15 sept 20231,923.501,927.301,923.501,923.701,923.708
14 sept 20231,903.001,910.001,903.001,910.001,910.00169
13 sept 20231,910.301,914.601,908.901,909.101,909.1015
12 sept 20231,920.801,920.801,911.301,911.301,911.30365
11 sept 20231,923.001,928.301,921.801,923.301,923.3050
08 sept 20231,924.001,924.701,918.401,918.401,918.40105
07 sept 20231,917.601,921.501,917.501,917.501,917.5041
06 sept 20231,924.101,925.301,916.301,918.101,918.1024
05 sept 20231,934.401,934.401,924.701,926.201,926.20113
01 sept 20231,950.001,950.001,936.601,939.801,939.80167
31 ago 20231,944.401,944.401,938.201,938.201,938.20491
30 ago 20231,936.001,946.401,934.601,944.301,944.30396
29 ago 20231,917.901,936.501,916.901,936.501,936.501,674
28 ago 20231,915.501,921.501,915.501,917.901,917.9099
25 ago 20231,919.801,919.801,911.101,911.101,911.10195
24 ago 20231,920.001,920.801,918.201,918.201,918.20337
23 ago 20231,909.601,918.501,909.601,918.501,918.50547
22 ago 20231,894.601,896.801,892.801,896.401,896.4046
21 ago 20231,893.601,893.601,893.301,893.301,893.30876
18 ago 20231,891.801,891.801,886.101,886.101,886.1019
17 ago 20231,893.701,902.401,884.001,884.101,884.10245
16 ago 20231,904.501,904.501,890.301,896.101,896.1022
15 ago 20231,906.001,907.701,895.001,902.501,902.5073
14 ago 20231,909.301,912.601,903.301,910.601,910.6046
11 ago 20231,913.001,916.601,911.801,912.901,912.9057
10 ago 20231,921.101,927.801,911.401,914.401,914.40178
09 ago 20231,925.401,928.801,913.701,915.401,915.40451
08 ago 20231,931.701,933.201,923.001,924.101,924.10555
07 ago 20231,941.001,941.001,929.801,933.501,933.50376
04 ago 20231,934.901,945.001,920.001,939.601,939.60290
03 ago 20231,934.201,936.501,928.001,932.001,932.00773
02 ago 20231,948.401,953.601,933.201,937.401,937.40652
01 ago 20231,964.901,965.401,940.701,940.701,940.70688
31 jul 20231,959.201,971.601,950.001,970.501,970.501,025
28 jul 20231,945.501,962.201,944.201,960.401,960.4023,155
27 jul 20231,945.401,945.401,945.401,945.401,945.40194,253
26 jul 20231,966.201,972.001,966.201,968.901,968.9051
25 jul 20231,953.001,962.501,953.001,962.101,962.1019
24 jul 20231,965.301,965.501,960.301,960.301,960.302
21 jul 20231,961.801,964.301,961.801,964.301,964.3050
20 jul 20231,973.701,973.701,965.601,968.301,968.30638
19 jul 20231,977.001,977.501,973.001,977.501,977.5035
18 jul 20231,968.801,978.401,963.401,977.201,977.2083
17 jul 20231,954.001,956.501,946.601,952.401,952.4029
14 jul 20231,958.401,960.601,952.701,960.101,960.1094
13 jul 20231,961.101,961.101,953.001,959.201,959.20121
12 jul 20231,932.301,958.001,932.201,956.201,956.20132
11 jul 20231,925.001,937.001,924.201,931.301,931.30142
10 jul 20231,923.601,926.101,912.301,925.001,925.00269
07 jul 20231,913.401,934.101,913.401,926.201,926.2061
06 jul 20231,909.301,910.201,903.201,908.701,908.7081
05 jul 20231,923.501,933.901,914.701,919.601,919.60193
03 jul 20231,917.901,929.501,917.901,921.701,921.7041
30 jun 20231,908.601,921.101,900.601,921.101,921.10445
29 jun 20231,909.901,909.901,892.501,909.201,909.20289
28 jun 20231,912.301,912.301,912.301,912.301,912.30628
27 jun 20231,927.001,929.401,914.001,914.001,914.0049
26 jun 20231,922.901,928.501,922.501,923.701,923.7071
23 jun 20231,918.701,932.501,918.701,919.101,919.10105
22 jun 20231,920.001,921.001,912.101,912.701,912.70237
21 jun 20231,935.601,936.801,920.001,933.301,933.30557
20 jun 20231,958.601,958.601,931.301,935.501,935.50193
16 jun 20231,961.401,962.901,953.501,958.401,958.40119
15 jun 20231,941.701,958.801,926.001,957.801,957.80329
14 jun 20231,946.201,958.201,940.301,955.301,955.30202
13 jun 20231,960.601,967.501,940.301,944.601,944.60343
12 jun 20231,959.701,963.501,951.401,955.301,955.30212
09 jun 20231,965.101,969.801,960.301,962.201,962.2049
08 jun 20231,943.201,969.001,943.101,963.601,963.60433
07 jun 20231,959.001,968.401,940.701,942.701,942.70139
06 jun 20231,960.801,965.501,958.801,965.501,965.50164
05 jun 20231,947.501,961.901,937.801,958.001,958.00713
02 jun 20231,977.101,982.501,947.401,952.401,952.40356
01 jun 20231,963.201,983.001,954.301,978.001,978.00750
31 may 20231,958.201,973.001,953.001,963.901,963.905,959
30 may 20231,942.701,962.601,931.001,958.001,958.0037,838
26 may 20231,948.201,948.401,944.101,944.101,944.10166,036
25 may 20231,943.101,943.101,943.101,943.101,943.101
24 may 20231,975.401,975.401,962.801,962.801,962.80189
23 may 20231,972.401,972.401,972.401,972.401,972.401
22 may 20231,980.501,980.501,974.801,974.801,974.808
19 may 20231,960.001,978.701,960.001,978.701,978.70106
18 may 20231,956.501,956.801,956.501,956.501,956.5023
17 may 20231,983.601,983.601,980.701,980.701,980.7013
16 may 20231,988.401,988.401,988.401,988.401,988.4049
15 may 20232,013.802,018.002,013.802,018.002,018.003
12 may 20232,014.502,014.502,014.502,014.502,014.50115
11 may 20232,034.102,038.302,014.002,014.702,014.7090
10 may 20232,032.302,044.302,029.502,030.502,030.50248
*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...