U.S. markets closed

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,419.80+34.30 (+1.44%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242,381.402,427.402,377.802,419.802,419.80209,395
16 may 20242,391.502,402.702,375.202,385.502,385.50249,843
15 may 20242,362.902,396.102,357.102,394.902,394.90249,843
14 may 20242,342.302,365.202,340.502,359.902,359.90192,076
13 may 20242,369.102,370.802,337.602,343.002,343.00243,075
10 may 20242,353.502,385.302,352.002,375.002,375.00275,241
09 may 20242,316.502,354.202,312.902,340.302,340.30249,092
08 may 20242,322.002,329.602,311.402,322.302,322.30214,693
07 may 20242,334.802,338.702,318.202,324.202,324.20204,623
06 may 20242,312.802,341.902,300.602,331.202,331.20191,895
03 may 20242,313.502,330.702,285.202,308.602,308.60231,400
02 may 20242,329.902,336.102,294.302,309.602,309.60193,658
01 may 20242,298.202,339.502,291.702,311.002,311.00227,384
30 abr 20242,347.002,347.602,296.202,302.902,302.90229,064
29 abr 20242,347.602,358.902,331.002,357.702,357.70187,309
26 abr 20242,344.202,364.402,338.002,347.202,347.20171,011
25 abr 20242,327.402,357.602,316.402,342.502,342.50224,471
24 abr 20242,335.702,350.902,324.802,338.402,338.40187,699
23 abr 20242,342.302,347.902,304.602,342.102,342.10270,225
22 abr 20242,403.702,404.302,338.202,346.402,346.40262,673
19 abr 20242,394.002,433.302,386.802,413.802,413.80275,405
18 abr 20242,377.902,408.002,377.202,398.002,398.00200,546
17 abr 20242,398.002,412.002,370.702,388.402,388.40284,352
16 abr 20242,399.102,414.802,379.202,407.802,407.80297,592
15 abr 20242,369.402,404.302,340.202,383.002,383.00343,730
12 abr 20242,389.402,448.802,350.602,374.102,374.10479,894
11 abr 20242,351.702,395.602,343.102,372.702,372.70260,415
10 abr 20242,372.402,378.102,337.102,348.402,348.40353,847
09 abr 20242,358.102,384.502,355.702,362.402,362.40279,608
08 abr 20242,343.602,372.502,321.702,351.002,351.00285,570
05 abr 20242,309.502,350.002,286.202,345.402,345.40293,212
04 abr 20242,321.002,325.302,298.702,308.502,308.50236,227
03 abr 20242,301.702,321.802,285.702,315.002,315.00254,574
02 abr 20242,272.702,301.902,267.102,281.802,281.80277,228
01 abr 20242,259.202,286.402,249.102,257.102,257.10220,767
28 mar 20242,215.702,256.902,207.502,238.402,238.40250,248
27 mar 20242,200.502,218.302,193.702,212.702,212.70191,456
26 mar 20242,195.002,222.602,190.002,199.202,199.20220,673
25 mar 20242,188.502,204.102,186.102,198.202,198.20124,954
22 mar 20242,204.702,209.602,180.202,181.602,181.6088,191
21 mar 20242,212.402,246.602,189.702,206.502,206.50127,191
20 mar 20242,182.602,213.602,173.602,182.402,182.4054,113
19 mar 20242,185.602,187.802,171.902,181.202,181.2041,984
18 mar 20242,181.402,188.702,170.802,185.902,185.9052,408
15 mar 20242,188.702,198.202,180.402,183.102,183.1028,569
14 mar 20242,201.302,202.602,178.402,189.102,189.1028,529
13 mar 20242,185.202,206.902,183.002,202.402,202.4065,073
12 mar 20242,209.602,211.902,178.002,187.702,187.7067,251
11 mar 20242,208.502,216.302,202.202,210.002,210.0083,436
08 mar 20242,187.202,223.302,182.102,206.302,206.30108,339
07 mar 20242,177.102,192.702,172.602,185.902,185.9061,744
06 mar 20242,157.002,181.102,152.802,178.802,178.8034,244
05 mar 20242,143.502,170.802,139.202,162.502,162.5020,581
04 mar 20242,111.702,148.602,108.502,146.802,146.8043,268
01 mar 20242,072.402,117.402,067.102,116.002,116.0046,814
29 feb 20242,063.402,079.202,056.102,074.602,074.609,725
28 feb 20242,059.702,067.302,053.602,062.702,062.704,890
27 feb 20242,060.702,068.802,058.402,064.102,064.106,028
26 feb 20242,064.002,066.502,054.102,058.802,058.804,573
23 feb 20242,054.202,073.002,045.502,069.302,069.307,464
22 feb 20242,055.802,064.802,049.202,050.502,050.504,854
21 feb 20242,055.902,063.102,050.802,054.002,054.004,489
20 feb 20242,049.802,062.202,044.202,059.602,059.608,135
16 feb 20242,036.102,046.802,026.602,043.902,043.904,743
15 feb 20242,024.802,040.002,021.802,034.702,034.707,758
14 feb 20242,025.702,028.502,016.302,024.002,024.008,228
13 feb 20242,053.402,067.002,022.802,027.102,027.108,867
12 feb 20242,058.102,061.402,045.402,053.002,053.004,650
09 feb 20242,069.602,071.602,054.402,058.602,058.607,525
08 feb 20242,070.602,073.502,054.702,067.802,067.806,393
07 feb 20242,072.002,080.902,066.202,071.502,071.505,893
06 feb 20242,061.402,074.802,058.702,071.202,071.204,476
05 feb 20242,076.202,077.602,050.802,062.702,062.706,966
02 feb 20242,091.802,094.102,064.002,073.402,073.4012,906
01 feb 20242,076.902,102.502,066.002,090.602,090.609,168
31 ene 20242,075.002,093.902,068.502,087.002,087.006,846
30 ene 20242,071.302,086.702,066.802,070.502,070.506,112
29 ene 20242,061.102,075.402,057.902,064.202,064.205,429
26 ene 20242,058.702,065.402,053.902,055.602,055.604,625
25 ene 20242,055.302,063.702,044.002,056.302,056.303,727
24 ene 20242,069.502,076.702,050.802,054.702,054.705,996
23 ene 20242,061.002,077.402,059.702,064.702,064.702,545
22 ene 20242,070.302,072.002,056.402,061.002,061.002,643
19 ene 20242,064.302,080.502,061.402,068.102,068.104,625
18 ene 20242,047.602,064.302,047.202,060.602,060.602,775
17 ene 20242,068.302,074.602,044.102,045.402,045.407,066
16 ene 20242,090.502,101.902,067.302,069.202,069.202,943
12 ene 20242,075.502,105.202,073.702,090.602,090.606,200
11 ene 20242,070.202,095.002,057.202,058.302,058.304,000
10 ene 20242,075.502,085.002,065.302,067.202,067.204,451
09 ene 20242,074.802,087.502,071.502,072.402,072.402,921
08 ene 20242,091.502,092.302,062.702,072.802,072.804,067
05 ene 20242,090.002,110.202,071.202,089.302,089.302,891
04 ene 20242,089.002,097.002,083.302,089.502,089.503,103
03 ene 20242,107.002,113.102,078.102,082.102,082.103,380
02 ene 20242,112.202,127.502,105.002,113.102,113.102,178
29 dic 20232,115.602,122.302,107.502,111.302,111.30870
28 dic 20232,128.602,137.502,115.402,123.102,123.103,203
27 dic 20232,114.902,134.802,114.202,132.402,132.402,542
26 dic 20232,105.302,119.202,105.302,108.902,108.901,059
*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...