U.S. markets closed

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,521.00+1.70 (+0.07%)
A partir del 03:41PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20242,524.002,530.902,505.502,521.002,521.004
20 may 20242,522.102,547.002,504.502,532.502,532.50380
17 may 20242,474.302,516.002,473.402,509.602,509.60380
16 may 20242,489.102,493.202,470.002,477.102,477.10266
15 may 20242,453.802,485.702,449.702,485.602,485.60527
14 may 20242,440.902,453.902,437.202,450.402,450.40239
13 may 20242,460.602,460.602,429.902,434.102,434.10862
10 may 20242,450.102,474.702,449.902,466.402,466.40598
09 may 20242,407.002,443.502,407.002,430.202,430.20639
08 may 20242,412.702,418.502,402.202,412.302,412.301,462
07 may 20242,426.202,426.502,410.002,413.902,413.90774
06 may 20242,400.102,429.902,400.102,420.802,420.80260
03 may 20242,397.902,418.602,375.402,397.002,397.00235
02 may 20242,423.302,423.302,385.102,398.302,398.30234
01 may 20242,382.802,424.002,382.802,399.802,399.80323
30 abr 20242,429.302,429.302,391.202,391.602,391.60751
29 abr 20242,431.602,447.602,431.602,447.302,447.30191
26 abr 20242,448.402,449.002,435.902,436.302,436.30332
25 abr 20242,413.402,440.602,413.402,430.802,430.80260
24 abr 20242,429.102,429.102,414.202,426.102,426.10256
23 abr 20242,423.402,429.302,396.302,429.002,429.00263
22 abr 20242,476.002,476.402,425.902,433.902,433.90672
19 abr 20242,498.102,515.502,478.302,503.402,503.40352
18 abr 20242,479.002,491.202,478.702,487.302,487.3032
17 abr 20242,489.802,499.902,476.602,477.702,477.70344
16 abr 20242,487.102,502.302,471.002,497.402,497.40278
15 abr 20242,458.902,488.002,432.002,472.602,472.60405
12 abr 20242,482.102,538.002,442.302,463.002,463.001,228
11 abr 20242,440.702,479.802,437.402,461.202,461.20281
10 abr 20242,459.102,461.402,428.302,436.502,436.50525
09 abr 20242,445.502,463.702,443.402,448.102,448.10231
08 abr 20242,411.002,454.002,411.002,436.002,436.00230
05 abr 20242,390.002,432.102,369.702,429.702,429.70593
04 abr 20242,401.702,407.702,385.002,391.402,391.40326
03 abr 20242,385.802,403.202,370.702,397.902,397.90306
02 abr 20242,354.002,383.102,353.502,364.302,364.30339
01 abr 20242,350.102,363.502,334.702,338.602,338.60641
28 mar 20242,289.002,324.902,286.002,317.602,317.60422
27 mar 20242,277.302,293.202,272.702,290.402,290.40184
26 mar 20242,271.302,297.902,269.402,276.402,276.40218
25 mar 20242,275.502,280.202,270.802,275.102,275.1038
22 mar 20242,281.502,281.502,257.902,258.002,258.00154
21 mar 20242,302.202,311.102,267.602,283.402,283.40255
20 mar 20242,257.902,287.202,251.902,259.102,259.10132
19 mar 20242,263.002,263.902,250.402,258.402,258.40180
18 mar 20242,248.802,263.802,248.802,263.202,263.2085
15 mar 20242,262.902,262.902,259.602,259.702,259.7062
14 mar 20242,265.702,265.702,265.402,265.402,265.4027
13 mar 20242,264.802,278.202,264.802,278.102,278.10418
12 mar 20242,284.602,284.702,262.802,262.802,262.8071
11 mar 20242,279.402,284.602,279.402,284.602,284.60399
08 mar 20242,268.202,282.102,268.202,280.302,280.30233
07 mar 20242,263.402,263.402,255.902,259.402,259.40204
06 mar 20242,234.302,252.202,234.302,252.202,252.2051
05 mar 20242,214.802,235.902,214.802,235.902,235.90612
04 mar 20242,186.202,219.902,183.202,219.902,219.90329
01 mar 20242,150.702,187.502,146.102,187.502,187.50162
29 feb 20242,146.302,146.302,144.202,145.902,145.9011
28 feb 20242,130.402,133.702,130.402,133.702,133.70191
27 feb 20242,133.902,135.102,131.902,135.102,135.108
26 feb 20242,132.902,132.902,129.302,129.302,129.3013
23 feb 20242,126.002,139.302,126.002,139.302,139.305
22 feb 20242,127.702,129.102,120.302,120.402,120.4054
21 feb 20242,131.902,131.902,123.502,123.502,123.506
20 feb 20242,115.202,130.302,115.202,128.902,128.90116
16 feb 20242,107.502,113.602,098.702,113.602,113.60218
15 feb 20242,095.802,105.502,095.802,103.802,103.8048
14 feb 20242,092.602,094.302,092.502,093.402,093.40547
13 feb 20242,116.002,116.002,094.002,096.602,096.6085
12 feb 20242,124.102,124.102,114.302,120.402,120.4014
09 feb 20242,125.402,125.702,125.402,125.702,125.7017
08 feb 20242,125.302,134.602,125.302,134.602,134.6072
07 feb 20242,134.002,145.002,134.002,138.002,138.0041
06 feb 20242,132.102,137.802,132.102,137.802,137.80269
05 feb 20242,128.802,129.702,120.002,129.702,129.7048
02 feb 20242,155.602,155.602,130.102,139.602,139.60183
01 feb 20242,139.502,165.002,139.502,154.702,154.7047
31 ene 20242,146.402,154.802,146.402,150.502,150.50228
30 ene 20242,132.102,135.902,132.102,135.902,135.909
29 ene 20242,125.902,132.302,125.902,128.702,128.7030
26 ene 20242,123.002,123.002,120.302,120.302,120.3019
25 ene 20242,120.202,125.802,115.002,120.302,120.3018
24 ene 20242,135.002,135.002,117.402,119.102,119.1054
23 ene 20242,129.002,129.002,129.002,129.002,129.00-
22 ene 20242,128.502,128.502,125.202,125.202,125.202
19 ene 20242,135.102,135.102,132.202,132.202,132.2010
18 ene 20242,119.002,127.002,119.002,124.202,124.2012
17 ene 20242,125.102,128.002,109.402,109.402,109.40332
16 ene 20242,160.002,160.002,130.902,131.902,131.9041
12 ene 20242,143.102,155.802,143.102,153.102,153.1012
11 ene 20242,135.502,138.202,122.602,122.602,122.60135
10 ene 20242,133.702,144.302,131.602,131.602,131.6046
09 ene 20242,143.402,146.302,136.002,137.102,137.1043
08 ene 20242,154.302,156.302,130.102,137.102,137.1063
05 ene 20242,135.002,170.002,135.002,153.702,153.7064
04 ene 20242,159.602,159.602,153.802,153.802,153.8021
03 ene 20242,173.002,176.302,144.502,146.402,146.40126
02 ene 20242,175.302,188.102,170.102,177.002,177.0073
29 dic 20232,186.002,186.002,175.302,175.302,175.3021
28 dic 20232,193.002,199.002,186.202,187.002,187.0047
*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...