U.S. markets closed

Gold Aug 22 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,837.30+7.00 (+0.38%)
A partir del 11:16PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20221,839.601,842.601,830.101,837.301,837.3017,133
24 jun 20221,820.501,826.501,815.801,826.501,826.509
23 jun 20221,835.501,841.201,825.701,825.701,825.709
22 jun 20221,829.501,842.701,821.601,834.301,834.30115
21 jun 20221,835.301,838.601,830.101,834.601,834.60216
20 jun 2022------
17 jun 20221,853.701,853.701,833.601,835.601,835.60170
16 jun 20221,819.201,850.601,814.901,845.701,845.70136
15 jun 20221,814.101,839.001,810.801,815.301,815.30108
14 jun 20221,825.001,825.501,805.301,809.501,809.50536
13 jun 20221,873.801,873.801,818.701,828.001,828.00127
10 jun 20221,842.701,875.601,823.901,871.501,871.501,490
09 jun 20221,846.101,850.101,837.901,848.801,848.80159
08 jun 20221,844.801,855.001,844.401,851.901,851.90218
07 jun 20221,836.901,851.601,835.001,847.501,847.501,168
06 jun 20221,849.001,854.101,839.201,839.201,839.20142
03 jun 20221,867.601,871.801,845.401,845.401,845.4053
02 jun 20221,845.401,868.701,842.101,866.501,866.50551
01 jun 20221,831.001,847.901,825.301,843.301,843.301,623
31 may 20221,850.301,862.101,832.801,842.701,842.704,073
30 may 2022------
27 may 20221,848.301,860.701,845.901,851.301,851.3030,091
26 may 20221,840.401,847.401,840.401,847.401,847.40123,355
25 may 20221,846.201,846.201,846.201,846.201,846.20-
24 may 20221,852.501,867.001,852.501,865.101,865.1033
23 may 20221,846.301,863.001,845.801,847.801,847.80216
20 may 20221,839.101,841.801,836.301,841.801,841.80110
19 may 20221,810.901,841.201,810.701,841.201,841.20138
18 may 20221,815.001,819.701,805.001,815.901,815.90311
17 may 20221,824.901,828.601,816.701,818.201,818.20121
16 may 20221,790.501,813.501,787.001,813.501,813.5034
13 may 20221,825.001,825.001,807.401,807.401,807.40335
12 may 20221,849.801,851.901,822.201,823.801,823.80153
11 may 20221,841.501,852.601,841.001,852.601,852.60892
10 may 20221,839.901,839.901,839.901,839.901,839.901,540
09 may 20221,866.601,867.501,854.001,857.101,857.10304
06 may 20221,874.701,890.301,871.501,881.201,881.20214
05 may 20221,897.001,904.301,874.001,874.001,874.0080
04 may 20221,867.001,867.001,867.001,867.001,867.001
03 may 20221,868.801,868.801,868.801,868.801,868.80466
02 may 20221,896.701,896.801,853.001,861.801,861.80385
29 abr 20221,902.701,918.201,902.401,909.301,909.30132
28 abr 20221,883.801,893.001,872.901,888.701,888.70513
27 abr 20221,897.801,900.601,882.201,885.901,885.901,786
26 abr 20221,900.501,909.101,894.001,901.401,901.40302
25 abr 20221,925.001,925.001,889.301,893.201,893.20748
22 abr 20221,949.601,950.401,930.201,931.001,931.00178
21 abr 20221,942.501,944.901,942.501,944.901,944.904
20 abr 20221,945.501,953.601,945.501,952.301,952.30621
19 abr 20221,973.801,978.301,945.701,955.701,955.70130
18 abr 20221,973.401,997.101,972.801,982.901,982.90196
14 abr 20221,977.201,978.701,963.001,970.901,970.90101
13 abr 20221,969.501,981.001,969.501,981.001,981.00204
12 abr 20221,952.501,977.101,950.601,972.101,972.10246
11 abr 20221,946.601,968.401,941.801,944.301,944.30163
08 abr 20221,928.801,947.701,928.801,941.601,941.60153
07 abr 20221,919.501,934.801,919.501,933.801,933.80311
06 abr 20221,916.701,931.801,916.701,918.401,918.40138
05 abr 20221,927.101,943.501,918.401,922.901,922.90412
04 abr 20221,921.201,936.101,915.601,929.201,929.20371
01 abr 20221,935.001,938.001,917.001,919.101,919.101,016
31 mar 20221,933.501,949.901,919.101,949.201,949.203,617
30 mar 20221,918.401,937.001,914.501,933.501,933.5017,765
29 mar 20221,893.501,912.001,893.501,912.001,912.00128,051
28 mar 20221,932.601,939.601,932.601,939.601,939.607
25 mar 20221,953.801,953.801,953.801,953.801,953.8083
24 mar 20221,963.601,964.001,961.601,961.601,961.608
23 mar 20221,936.601,936.601,936.601,936.601,936.60204
22 mar 20221,920.701,920.701,920.701,920.701,920.7026
21 mar 20221,925.401,928.601,925.001,928.601,928.605
18 mar 20221,934.501,939.301,928.201,928.201,928.2028
17 mar 20221,933.901,947.201,933.901,942.101,942.1039
16 mar 20221,922.401,922.401,907.201,908.001,908.00104
15 mar 20221,939.801,939.901,910.701,928.501,928.5071
14 mar 20221,976.501,977.701,959.601,959.601,959.60145
11 mar 20221,985.001,996.001,959.901,982.701,982.70865
10 mar 20221,978.102,010.501,978.101,998.101,998.10670
09 mar 20222,053.602,063.001,980.801,985.901,985.901,022
08 mar 20221,999.402,072.001,998.002,040.102,040.101,813
07 mar 20221,989.002,001.101,963.001,993.901,993.902,516
04 mar 20221,937.001,970.901,935.601,965.101,965.1047
03 mar 20221,930.501,940.301,924.801,934.401,934.40122
02 mar 20221,945.601,948.201,919.801,920.901,920.90109
01 mar 20221,908.301,942.401,903.801,942.401,942.40547
28 feb 20221,928.301,928.401,894.201,899.401,899.40390
25 feb 20221,906.901,920.001,883.601,886.501,886.50586
24 feb 20221,911.901,972.501,911.701,925.101,925.102,706
23 feb 20221,896.601,910.601,895.701,909.201,909.2073
22 feb 20221,908.101,912.001,890.801,906.101,906.10173
18 feb 20221,899.401,899.401,890.701,898.601,898.6051
17 feb 20221,876.301,900.701,876.201,900.701,900.70393
16 feb 20221,858.701,870.201,856.301,870.201,870.2034
15 feb 20221,872.601,879.701,847.401,854.801,854.8086
14 feb 20221,861.801,870.601,854.601,868.001,868.0079
11 feb 20221,822.001,864.801,822.001,840.801,840.80181
10 feb 20221,833.301,842.101,820.801,836.201,836.20365
09 feb 20221,825.401,835.201,825.301,835.201,835.20683
08 feb 20221,818.901,827.601,815.001,826.601,826.60108
07 feb 20221,812.201,821.301,809.101,820.601,820.60601
04 feb 20221,806.001,813.701,792.501,806.601,806.60571
*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...