U.S. markets closed

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,456.20+33.50 (+1.38%)
Al cierre: 04:45PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20242,431.702,457.602,430.602,450.702,450.703,835
25 jul 20242,457.602,457.602,421.202,422.702,422.703,835
24 jul 20242,486.402,504.102,469.802,487.302,487.301,273
23 jul 20242,464.402,478.902,462.402,478.502,478.50801
22 jul 20242,484.002,484.002,456.902,465.402,465.40806
19 jul 20242,500.002,503.002,466.102,470.202,470.201,349
18 jul 20242,539.302,549.202,516.002,529.002,529.001,331
17 jul 20242,544.502,560.802,528.502,532.602,532.601,043
16 jul 20242,498.202,543.402,496.402,540.402,540.401,922
15 jul 20242,483.602,516.002,477.402,500.302,500.302,003
12 jul 20242,488.702,493.002,469.102,492.002,492.002,883
11 jul 20242,449.702,500.002,449.702,493.002,493.005,708
10 jul 20242,443.302,460.802,443.302,450.402,450.402,359
09 jul 20242,444.002,445.602,431.602,438.302,438.303,810
08 jul 20242,464.802,464.802,430.102,434.102,434.104,554
05 jul 20242,437.002,470.802,427.302,468.202,468.201,407
03 jul 20242,409.302,440.402,407.802,439.302,439.301,379
02 jul 20242,405.102,408.202,396.802,402.702,402.70903
01 jul 20242,405.102,414.602,397.102,408.202,408.201,158
28 jun 20242,402.302,418.602,398.802,408.402,408.40259
27 jun 20242,378.202,409.602,375.102,405.002,405.00632
26 jun 20242,392.602,396.902,372.602,381.102,381.10474
25 jun 20242,405.002,415.602,395.202,398.902,398.90694
24 jun 20242,406.002,414.202,401.802,412.402,412.40767
21 jun 20242,442.302,448.902,399.002,399.002,399.00976
20 jun 20242,409.302,447.302,407.502,437.602,437.601,892
18 jun 20242,405.802,415.202,388.002,414.802,414.801,075
17 jun 20242,411.102,411.202,395.302,396.802,396.80716
14 jun 20242,389.702,418.602,386.802,416.702,416.70645
13 jun 20242,406.002,408.802,379.502,385.102,385.10624
12 jun 20242,398.702,425.202,395.202,422.202,422.20499
11 jun 20242,388.502,404.002,383.302,394.002,394.00588
10 jun 20242,379.002,398.202,374.502,394.702,394.70343
07 jun 20242,461.802,471.802,373.502,393.002,393.00785
06 jun 20242,442.702,464.802,442.102,459.702,459.70346
05 jun 20242,423.902,445.202,418.202,443.802,443.80459
04 jun 20242,437.702,439.002,405.202,415.502,415.50603
03 jun 20242,411.302,440.002,406.902,438.002,438.00513
31 may 20242,435.802,446.702,410.702,415.102,415.10637
30 may 20242,425.702,439.202,415.602,435.902,435.90206
29 may 20242,450.502,451.102,428.702,433.502,433.50133
28 may 20242,432.002,456.802,432.002,449.602,449.60219
24 may 20242,418.202,439.802,418.202,426.102,426.10433
23 may 20242,476.102,477.802,427.002,429.402,429.401,154
22 may 20242,519.802,522.302,473.902,485.602,485.60318
21 may 20242,524.002,530.902,505.502,519.302,519.30638
20 may 20242,522.102,547.002,504.502,532.502,532.50788
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
*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...