U.S. markets close in 1 hour 8 minutes

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,439.40+2.80 (+0.11%)
A partir del 01:10PM 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
17 jun 20242,438.302,439.402,438.302,439.402,439.4014
14 jun 20242,435.002,455.302,435.002,455.302,455.3031
13 jun 20242,436.902,437.002,424.202,424.202,424.2065
12 jun 20242,450.002,462.402,450.002,462.402,462.40146
11 jun 20242,434.602,434.602,434.602,434.602,434.60174
10 jun 20242,431.502,437.502,431.502,435.002,435.008
07 jun 20242,488.002,488.002,433.602,433.602,433.6057
06 jun 20242,499.002,500.302,499.002,500.302,500.3011
05 jun 20242,460.102,484.202,460.102,484.202,484.2017
04 jun 20242,450.902,456.002,450.902,456.002,456.0046
03 jun 20242,471.502,478.902,471.502,478.902,478.9036
31 may 20242,477.702,477.702,456.202,456.202,456.201
30 may 20242,476.902,476.902,474.602,476.902,476.907
29 may 20242,479.502,479.502,474.702,474.702,474.703
28 may 20242,490.702,490.702,490.402,490.402,490.4099
24 may 20242,467.402,467.402,466.702,466.702,466.7010
23 may 20242,500.502,500.502,470.002,470.002,470.0035
22 may 20242,526.502,526.502,526.502,526.502,526.502
21 may 20242,563.402,563.402,559.702,559.702,559.701
20 may 20242,557.002,573.102,557.002,573.102,573.1012
17 may 20242,550.102,550.102,550.102,550.102,550.106
16 may 20242,515.502,517.102,515.502,517.102,517.101
15 may 20242,508.402,525.402,502.102,525.402,525.408
14 may 20242,490.302,490.302,490.302,490.302,490.301
13 may 20242,469.902,473.602,469.902,473.602,473.606
10 may 20242,508.002,509.202,501.102,505.802,505.8024
09 may 20242,462.002,480.002,462.002,469.002,469.004
08 may 20242,451.302,451.302,451.302,451.302,451.302
07 may 20242,452.702,452.702,452.702,452.702,452.70-
06 may 20242,459.902,459.902,459.902,459.902,459.90-
03 may 20242,420.002,436.202,420.002,436.202,436.208
02 may 20242,438.402,438.402,438.402,438.402,438.402
01 may 20242,429.102,439.802,429.102,439.802,439.8016
30 abr 20242,450.002,450.002,430.002,431.502,431.507
29 abr 20242,487.102,487.102,487.102,487.102,487.103
26 abr 20242,470.402,476.102,470.402,476.102,476.1015
25 abr 20242,477.402,477.402,470.402,470.402,470.40151
24 abr 20242,465.802,465.802,465.802,465.802,465.808
23 abr 20242,468.702,468.702,468.702,468.702,468.706
22 abr 20242,474.002,474.002,470.002,474.002,474.0012
19 abr 20242,529.102,543.502,529.102,543.502,543.5013
18 abr 20242,527.302,527.302,527.302,527.302,527.305
17 abr 20242,523.702,523.702,517.902,517.902,517.903
16 abr 20242,537.202,537.202,537.202,537.202,537.20-
15 abr 20242,500.002,512.202,500.002,512.202,512.201
12 abr 20242,516.302,516.302,502.402,502.402,502.403
11 abr 20242,499.802,499.802,499.802,499.802,499.8054
10 abr 20242,475.202,475.202,475.202,475.202,475.20-
09 abr 20242,500.002,500.002,485.202,485.502,485.5018
08 abr 20242,473.102,473.102,473.102,473.102,473.10-
05 abr 20242,466.502,466.502,466.502,466.502,466.505
04 abr 20242,427.902,427.902,427.902,427.902,427.90100
03 abr 20242,434.002,434.002,434.002,434.002,434.00200
02 abr 20242,387.302,399.902,387.302,399.902,399.909
01 abr 20242,373.402,373.402,373.402,373.402,373.405
28 mar 20242,340.002,351.702,340.002,351.702,351.708
27 mar 20242,324.102,324.102,324.102,324.102,324.109
26 mar 20242,310.502,310.502,310.502,310.502,310.50-
25 mar 20242,308.802,308.802,308.802,308.802,308.802
22 mar 20242,291.702,291.702,291.702,291.702,291.70-
21 mar 20242,317.502,317.502,317.302,317.302,317.303
20 mar 20242,290.002,320.002,290.002,293.002,293.003
19 mar 20242,292.402,292.402,291.402,292.402,292.403
18 mar 20242,296.902,296.902,296.902,296.902,296.906
15 mar 20242,292.802,292.802,292.802,292.802,292.802
14 mar 20242,303.102,303.102,297.802,297.802,297.801
13 mar 20242,292.502,310.402,292.502,310.402,310.402
12 mar 20242,300.002,300.002,288.502,294.702,294.7015
11 mar 20242,316.002,316.002,316.002,316.002,316.007
08 mar 20242,309.502,326.802,309.502,311.702,311.702
07 mar 20242,290.802,292.702,290.802,290.802,290.8056
06 mar 20242,266.102,283.602,266.102,283.602,283.601
05 mar 20242,261.402,268.002,261.402,267.302,267.3028
04 mar 20242,251.102,251.102,251.102,251.102,251.101
01 mar 20242,218.502,218.502,218.502,218.502,218.50-
29 feb 20242,174.602,176.902,174.602,176.902,176.902
28 feb 20242,164.802,164.802,164.802,164.802,164.80-
27 feb 20242,166.102,166.102,166.102,166.102,166.10-
26 feb 20242,160.102,160.102,160.102,160.102,160.10-
23 feb 20242,169.802,169.802,169.802,169.802,169.802
22 feb 20242,150.702,150.702,150.702,150.702,150.702
21 feb 20242,153.802,153.802,153.802,153.802,153.80-
20 feb 20242,158.602,158.602,158.602,158.602,158.60-
16 feb 20242,140.002,143.302,140.002,143.302,143.302
15 feb 20242,133.402,133.402,133.402,133.402,133.40-
14 feb 20242,122.402,123.002,120.702,123.002,123.002
13 feb 20242,132.202,132.202,125.302,125.302,125.305
12 feb 20242,149.102,149.102,149.102,149.102,149.10-
09 feb 20242,154.202,154.202,154.202,154.202,154.20465
08 feb 20242,162.802,162.802,162.802,162.802,162.80-
07 feb 20242,166.102,166.102,166.102,166.102,166.10-
06 feb 20242,166.002,166.002,166.002,166.002,166.002
05 feb 20242,157.902,157.902,157.902,157.902,157.9019
02 feb 20242,166.602,167.802,166.602,167.802,167.8018
01 feb 20242,181.602,181.602,181.602,181.602,181.602
31 ene 20242,177.902,177.902,177.902,177.902,177.908
30 ene 20242,163.302,163.302,163.302,163.302,163.301
29 ene 20242,156.102,156.102,156.102,156.102,156.10-
26 ene 20242,147.502,147.502,147.502,147.502,147.50-
25 ene 20242,147.502,147.502,147.502,147.502,147.50-
*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...