U.S. markets closed

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,586.70-33.00 (-1.26%)
Al cierre: 01:29PM EDT
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ago 20242,610.302,617.902,586.202,586.302,586.30214
29 ago 20242,604.702,619.902,604.402,619.702,619.70214
28 ago 20242,615.102,616.002,589.302,596.602,596.60540
27 ago 20242,607.802,619.702,599.802,611.702,611.70506
26 ago 20242,608.902,620.702,604.902,614.502,614.50478
23 ago 20242,584.802,612.902,582.602,605.202,605.20643
22 ago 20242,608.802,609.202,566.502,575.302,575.301,152
21 ago 20242,611.302,616.402,592.702,606.402,606.401,846
20 ago 20242,604.602,628.702,599.102,610.102,610.10819
19 ago 20242,610.002,610.002,585.302,601.902,601.90320
16 ago 20242,554.302,607.402,548.102,598.102,598.10572
15 ago 20242,546.802,565.002,530.102,551.202,551.20924
14 ago 20242,563.402,575.102,537.202,537.702,537.70723
13 ago 20242,574.202,574.202,559.202,566.602,566.60883
12 ago 20242,525.602,567.002,522.302,564.102,564.10288
09 ago 20242,520.902,531.902,515.102,531.502,531.50388
08 ago 20242,480.202,520.802,478.302,520.502,520.50711
07 ago 20242,484.802,500.202,475.602,488.602,488.60520
06 ago 20242,511.702,511.702,478.002,487.202,487.20569
05 ago 20242,545.002,549.802,454.102,499.602,499.601,409
02 ago 20242,555.602,580.102,511.602,527.002,527.00738
01 ago 20242,553.302,568.302,543.102,543.102,543.10375
31 jul 20242,516.602,557.002,511.102,535.902,535.90585
30 jul 20242,493.102,520.702,490.602,514.202,514.20243
29 jul 20242,505.102,509.002,477.302,487.002,487.00191
26 jul 20242,471.502,497.002,463.502,489.202,489.20221
25 jul 20242,506.602,508.202,460.302,461.502,461.50577
24 jul 20242,520.702,543.102,519.502,526.802,526.80392
23 jul 20242,508.002,524.102,500.002,518.402,518.40430
22 jul 20242,523.402,525.502,495.902,505.302,505.30800
19 jul 20242,552.302,552.302,506.202,510.702,510.70665
18 jul 20242,575.602,590.402,556.202,569.702,569.70377
17 jul 20242,584.602,601.402,570.702,572.902,572.901,136
16 jul 20242,538.902,585.902,538.502,579.902,579.90660
15 jul 20242,526.702,554.102,517.302,539.702,539.70373
12 jul 20242,528.602,533.602,507.102,531.502,531.50851
11 jul 20242,491.302,540.002,491.002,532.802,532.80530
10 jul 20242,483.602,501.302,483.002,490.402,490.40346
09 jul 20242,480.402,483.102,467.002,478.102,478.101,141
08 jul 20242,501.502,501.502,471.002,474.202,474.20326
05 jul 20242,479.102,510.902,479.102,508.302,508.30270
03 jul 20242,450.502,483.802,450.502,479.002,479.00264
02 jul 20242,439.002,441.902,439.002,441.902,441.9032
01 jul 20242,443.802,452.702,441.802,447.602,447.60150
28 jun 20242,444.102,449.902,442.902,447.802,447.80110
27 jun 20242,441.602,444.402,438.702,444.402,444.40361
26 jun 20242,438.902,438.902,420.602,420.602,420.60154
25 jun 20242,445.902,445.902,437.902,438.302,438.3012
24 jun 20242,451.802,451.802,451.802,451.802,451.806
21 jun 20242,471.002,471.002,438.402,438.402,438.408
20 jun 20242,456.002,481.102,456.002,477.302,477.3066
18 jun 20242,454.402,454.402,454.402,454.402,454.4074
17 jun 20242,438.302,439.402,436.602,436.602,436.60107
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-
*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...