U.S. markets open in 7 hours 56 minutes

Gold May 24 (GCK24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,424.60-9.30 (-0.38%)
A partir del 04:11PM 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
20 may 20242,415.802,435.802,409.702,424.602,424.6040
17 may 20242,380.702,415.802,380.702,412.202,412.20213
16 may 20242,389.502,392.202,380.002,380.002,380.007
15 may 20242,361.602,388.702,356.002,388.702,388.7029
14 may 20242,336.002,358.002,336.002,353.402,353.406
13 may 20242,358.302,358.302,336.102,336.102,336.1014
10 may 20242,367.302,367.302,367.302,367.302,367.30126
09 may 20242,310.702,339.502,310.702,332.102,332.105
08 may 20242,313.602,313.602,313.602,313.602,313.604
07 may 20242,324.302,324.302,315.202,315.202,315.2025
06 may 20242,322.802,325.502,314.202,321.602,321.609
03 may 20242,300.002,301.002,277.602,299.002,299.00194
02 may 20242,321.702,324.702,292.302,299.202,299.2056
01 may 20242,287.702,327.302,283.802,299.902,299.9042
30 abr 20242,322.502,322.502,291.402,291.402,291.40113
29 abr 20242,334.802,345.502,327.902,345.402,345.40405
26 abr 20242,333.102,350.502,326.602,335.002,335.00717
25 abr 20242,317.802,344.802,306.402,330.302,330.30993
24 abr 20242,324.002,338.002,313.602,326.002,326.00782
23 abr 20242,332.202,336.002,293.602,329.902,329.90793
22 abr 20242,391.502,391.502,327.302,334.602,334.601,029
19 abr 20242,381.102,418.102,374.702,401.402,401.401,614
18 abr 20242,366.102,395.702,366.102,385.802,385.802,547
17 abr 20242,387.902,399.502,359.902,376.202,376.20583
16 abr 20242,387.002,402.202,367.402,395.502,395.501,273
15 abr 20242,357.302,392.002,330.102,370.902,370.901,671
12 abr 20242,377.702,436.602,338.402,362.002,362.002,199
11 abr 20242,340.502,382.902,331.602,360.802,360.80984
10 abr 20242,358.902,365.802,325.702,336.602,336.601,619
09 abr 20242,344.402,372.502,344.402,350.602,350.601,558
08 abr 20242,332.202,357.002,310.502,339.002,339.001,311
05 abr 20242,298.702,337.602,276.502,333.702,333.70906
04 abr 20242,308.902,312.002,288.402,296.902,296.90990
03 abr 20242,290.002,310.002,275.102,303.302,303.301,233
02 abr 20242,260.202,290.102,256.102,270.302,270.301,699
01 abr 20242,243.502,275.002,238.502,245.902,245.901,103
28 mar 20242,203.902,243.502,196.102,227.102,227.101,619
27 mar 20242,188.902,206.502,182.802,201.402,201.401,214
26 mar 20242,183.002,210.702,179.302,187.802,187.801,587
25 mar 20242,177.502,192.702,175.002,186.802,186.80962
22 mar 20242,193.302,198.002,169.302,170.202,170.20636
21 mar 20242,200.102,231.302,178.902,195.002,195.00918
20 mar 20242,171.302,201.402,164.202,171.002,171.00656
19 mar 20242,174.202,175.002,162.102,169.802,169.80359
18 mar 20242,169.102,176.002,160.002,174.502,174.50264
15 mar 20242,175.502,186.702,169.402,171.602,171.60214
14 mar 20242,190.002,190.502,168.302,177.802,177.80354
13 mar 20242,174.402,195.702,172.902,191.102,191.10352
12 mar 20242,198.702,199.202,168.602,176.502,176.50575
11 mar 20242,196.902,204.602,191.602,198.802,198.80387
08 mar 20242,176.302,211.502,172.102,195.302,195.30463
07 mar 20242,165.702,180.002,161.402,175.002,175.00191
06 mar 20242,145.302,168.302,142.702,168.002,168.00170
05 mar 20242,133.402,157.902,130.002,151.802,151.80247
04 mar 20242,101.102,136.502,099.902,136.202,136.20139
01 mar 20242,072.202,105.502,072.202,105.502,105.5058
29 feb 20242,060.002,064.402,060.002,064.402,064.405
28 feb 20242,052.402,052.402,052.402,052.402,052.405
*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.