U.S. markets close in 1 hour 14 minutes

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,435.00+18.60 (+0.77%)
A partir del 01:37PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20242,424.102,435.002,408.302,435.002,435.00511
17 jun 20242,430.202,430.202,413.002,416.402,416.40296
14 jun 20242,408.102,438.602,404.902,435.402,435.40296
13 jun 20242,414.602,426.102,398.302,404.302,404.30233
12 jun 20242,415.502,442.102,415.502,441.902,441.90149
11 jun 20242,415.902,420.502,404.402,413.802,413.80431
10 jun 20242,400.002,417.402,396.102,414.302,414.3074
07 jun 20242,486.002,492.602,394.802,412.902,412.90236
06 jun 20242,462.002,479.802,462.002,479.502,479.50340
05 jun 20242,442.502,464.202,439.202,463.402,463.40396
04 jun 20242,458.602,458.602,430.502,435.202,435.20306
03 jun 20242,436.802,460.002,425.802,458.102,458.1092
31 may 20242,452.902,467.102,434.502,435.302,435.30274
30 may 20242,447.302,456.202,433.802,456.002,456.0071
29 may 20242,472.202,472.202,448.602,453.802,453.8061
28 may 20242,453.002,474.302,453.002,469.702,469.70232
24 may 20242,440.202,459.802,440.002,446.102,446.10419
23 may 20242,497.902,497.902,440.402,449.402,449.40702
22 may 20242,536.002,536.002,492.702,505.902,505.90198
21 may 20242,545.302,548.102,525.002,539.502,539.50246
20 may 20242,545.602,567.402,525.902,553.002,553.00814
17 may 20242,495.202,536.002,491.502,530.002,530.00156
16 may 20242,510.602,510.602,490.002,497.202,497.20127
15 may 20242,473.802,506.502,469.802,505.502,505.50204
14 may 20242,460.202,471.602,455.002,470.402,470.4081
13 may 20242,475.102,475.102,449.002,453.702,453.70224
10 may 20242,469.602,494.102,469.602,486.202,486.20155
09 may 20242,424.602,459.202,423.002,449.502,449.50261
08 may 20242,431.602,437.202,421.602,431.502,431.50532
07 may 20242,444.102,444.302,427.002,432.802,432.80255
06 may 20242,438.802,448.902,437.302,439.902,439.90103
03 may 20242,417.302,432.002,399.602,416.202,416.2073
02 may 20242,442.302,443.702,404.902,418.202,418.2039
01 may 20242,420.302,445.502,419.602,419.602,419.6072
30 abr 20242,425.202,431.802,407.702,411.302,411.30230
29 abr 20242,455.802,466.902,455.802,466.902,466.9029
26 abr 20242,457.202,457.202,455.902,455.902,455.9079
25 abr 20242,441.602,450.902,441.602,450.402,450.4091
24 abr 20242,448.702,448.702,439.802,445.702,445.7048
23 abr 20242,420.002,448.402,420.002,448.402,448.4059
22 abr 20242,467.202,467.202,447.402,453.502,453.50155
19 abr 20242,542.002,542.002,501.602,523.002,523.0035
18 abr 20242,489.402,506.802,489.402,506.802,506.8011
17 abr 20242,510.502,510.502,496.602,497.402,497.4075
16 abr 20242,507.402,520.702,498.202,517.002,517.007
15 abr 20242,492.102,510.002,489.502,492.102,492.1013
12 abr 20242,504.502,545.802,476.002,482.302,482.30174
11 abr 20242,480.202,489.302,480.202,480.202,480.20294
10 abr 20242,456.002,456.002,456.002,456.002,456.0074
09 abr 20242,473.902,473.902,466.502,466.502,466.50159
08 abr 20242,465.002,465.002,454.202,454.202,454.20111
05 abr 20242,435.102,447.902,435.102,447.902,447.90114
04 abr 20242,409.402,409.402,405.402,409.402,409.4065
03 abr 20242,404.302,418.402,403.702,415.702,415.7092
02 abr 20242,372.502,393.502,367.002,381.802,381.80704
01 abr 20242,373.002,373.002,351.902,355.802,355.8098
28 mar 20242,320.002,350.002,320.002,334.402,334.4030
27 mar 20242,293.802,306.802,293.802,306.802,306.80147
26 mar 20242,306.202,306.202,293.102,293.102,293.1034
25 mar 20242,291.702,291.702,291.402,291.402,291.404
22 mar 20242,290.502,290.502,274.302,274.302,274.3074
21 mar 20242,321.202,321.202,295.002,299.802,299.8019
20 mar 20242,275.502,300.002,275.502,275.502,275.5038
19 mar 20242,273.002,274.902,273.002,274.902,274.901
18 mar 20242,276.202,279.402,276.202,279.402,279.401
15 mar 20242,279.602,279.602,275.802,275.802,275.80105
14 mar 20242,281.302,281.302,281.302,281.302,281.303
13 mar 20242,294.002,294.002,294.002,294.002,294.0080
12 mar 20242,285.902,285.902,278.302,278.302,278.3052
11 mar 20242,299.802,299.802,299.802,299.802,299.8018
08 mar 20242,304.102,304.102,295.502,295.502,295.504
07 mar 20242,268.602,274.602,268.602,274.602,274.605
06 mar 20242,267.502,267.502,264.002,267.502,267.5012
05 mar 20242,257.202,257.202,251.202,251.202,251.2014
04 mar 20242,235.102,235.102,235.102,235.102,235.10102
01 mar 20242,202.602,202.602,202.602,202.602,202.60100
29 feb 20242,161.002,161.002,161.002,161.002,161.002
28 feb 20242,148.902,148.902,148.902,148.902,148.90-
27 feb 20242,150.202,150.202,150.202,150.202,150.20100
26 feb 20242,148.202,148.202,144.502,144.502,144.507
23 feb 20242,154.202,154.202,154.202,154.202,154.204
22 feb 20242,144.002,144.302,135.202,135.202,135.2014
21 feb 20242,138.302,138.302,138.302,138.302,138.30-
20 feb 20242,143.102,143.302,143.102,143.302,143.301
16 feb 20242,122.402,128.002,122.402,128.002,128.0068
15 feb 20242,118.202,118.202,118.202,118.202,118.20-
14 feb 20242,107.802,107.802,107.802,107.802,107.80-
13 feb 20242,110.602,110.602,110.602,110.602,110.6036
12 feb 20242,128.002,134.402,128.002,134.402,134.401
09 feb 20242,140.102,140.102,138.002,139.602,139.606
08 feb 20242,148.302,148.302,148.302,148.302,148.306
07 feb 20242,154.502,154.502,151.602,151.602,151.601
06 feb 20242,151.302,151.302,151.302,151.302,151.308
05 feb 20242,143.202,143.202,143.202,143.202,143.207
02 feb 20242,153.102,153.102,153.102,153.102,153.10213
01 feb 20242,167.902,167.902,167.902,167.902,167.90-
31 ene 20242,150.502,163.902,150.502,163.902,163.907
30 ene 20242,149.402,153.402,149.302,149.302,149.302
29 ene 20242,142.102,142.102,142.102,142.102,142.10-
26 ene 20242,133.602,133.602,133.602,133.602,133.60-
*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...