U.S. markets closed

Gold Dec 22 (GC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,720.50-0.30 (-0.02%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20221,721.001,721.501,719.401,720.501,720.501,458
05 oct 20221,724.101,726.601,703.001,711.401,711.40291
04 oct 20221,701.201,728.001,696.001,721.101,721.10291
03 oct 20221,667.201,700.001,661.901,692.901,692.90410
30 sept 20221,661.701,672.701,658.001,662.401,662.40548
29 sept 20221,657.001,662.601,640.001,658.501,658.506,028
28 sept 20221,620.401,660.401,620.401,660.401,660.4018,311
27 sept 20221,632.201,636.601,626.701,626.701,626.70888
26 sept 20221,623.301,623.301,623.301,623.301,623.301,205
23 sept 20221,667.001,667.001,645.301,645.301,645.301,224
22 sept 20221,668.301,670.801,668.301,670.801,670.80973
21 sept 20221,665.501,680.101,664.601,664.601,664.602,337
20 sept 20221,659.701,659.701,659.701,659.701,659.702,830
19 sept 20221,661.801,669.401,658.501,666.201,666.20580
16 sept 20221,660.401,674.901,651.701,671.701,671.70464
15 sept 20221,685.501,686.001,662.301,665.401,665.401,125
14 sept 20221,698.701,701.801,696.501,696.501,696.50532
13 sept 20221,720.501,720.501,697.301,705.001,705.00432
12 sept 20221,727.401,728.101,727.401,728.101,728.1068
09 sept 20221,719.201,720.001,712.801,716.201,716.20635
08 sept 20221,718.201,718.201,705.301,708.001,708.001,193
07 sept 20221,694.801,715.301,694.701,715.301,715.30651
06 sept 20221,709.701,717.401,699.701,700.401,700.40697
05 sept 2022------
02 sept 20221,703.401,715.701,703.101,709.801,709.80182
01 sept 20221,707.901,707.901,693.901,696.601,696.60683
31 ago 20221,718.301,720.901,708.501,712.801,712.802,133
30 ago 20221,736.401,739.001,720.701,723.201,723.20385
29 ago 20221,732.401,741.201,732.101,736.601,736.60950
26 ago 20221,754.001,755.001,736.101,736.101,736.10202
25 ago 20221,761.601,761.801,755.001,757.701,757.70172
24 ago 20221,745.001,751.801,743.601,747.801,747.80187
23 ago 20221,738.001,748.901,731.901,746.801,746.80509
22 ago 20221,740.501,740.501,726.501,734.001,734.00347
19 ago 20221,753.701,754.301,747.501,747.601,747.6049
18 ago 20221,762.901,762.901,753.401,755.301,755.30321
17 ago 20221,769.701,769.701,760.001,760.301,760.3023
16 ago 20221,777.401,777.401,771.401,773.201,773.20308
15 ago 20221,799.001,799.001,774.701,781.401,781.4064
12 ago 20221,786.301,800.401,784.301,798.601,798.60187
11 ago 20221,794.301,794.301,785.701,789.701,789.701,235
10 ago 20221,804.401,804.901,787.801,795.601,795.60601
09 ago 20221,790.001,796.101,789.001,794.001,794.00249
08 ago 20221,771.801,786.801,771.801,786.801,786.80127
05 ago 20221,791.201,791.401,764.201,772.901,772.90645
04 ago 20221,769.401,792.101,767.701,788.501,788.50285
03 ago 20221,756.701,770.501,753.001,758.001,758.00399
02 ago 20221,772.101,786.601,759.401,771.101,771.101,078
01 ago 20221,763.901,772.501,756.101,769.001,769.00705
29 jul 20221,754.001,765.701,750.001,762.901,762.903,485
28 jul 20221,732.301,755.001,732.001,750.301,750.3037,236
27 jul 20221,719.101,719.101,719.101,719.101,719.10144,865
26 jul 20221,718.001,718.001,717.701,717.701,717.701
25 jul 20221,727.001,732.001,719.001,719.001,719.0067
22 jul 20221,713.301,735.001,713.001,727.101,727.1061
21 jul 20221,687.001,715.501,679.801,712.701,712.70183
20 jul 20221,707.101,708.501,699.501,699.501,699.50130
19 jul 20221,712.301,714.401,706.101,710.001,710.001,684
18 jul 20221,712.201,712.401,709.201,709.201,709.20264
15 jul 20221,705.401,709.701,701.101,702.401,702.40721
14 jul 20221,710.301,710.501,704.501,704.501,704.501,289
13 jul 20221,710.001,734.201,710.001,734.201,734.20368
12 jul 20221,734.201,735.501,723.301,723.301,723.30451
11 jul 20221,732.501,736.701,730.001,730.001,730.0075
08 jul 20221,738.101,749.301,732.101,740.601,740.60370
07 jul 20221,745.201,745.201,737.001,737.901,737.901,869
06 jul 20221,762.501,768.001,734.001,734.901,734.901,729
05 jul 20221,805.401,805.401,761.801,761.801,761.8064
04 jul 2022------
01 jul 20221,795.501,806.101,791.601,798.901,798.9077
30 jun 20221,809.601,817.301,801.001,804.101,804.10328
29 jun 20221,818.301,830.301,812.801,813.701,813.70173
28 jun 20221,824.201,826.001,817.501,817.501,817.50391
27 jun 20221,830.501,830.701,819.901,820.901,820.9077
24 jun 20221,820.501,826.501,815.801,826.501,826.5061
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
*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...