U.S. markets close in 1 hour 34 minutes

Gold Jun 26 (GCM26.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,190.00-3.30 (-0.15%)
A partir del 01:03PM 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 20242,540.202,540.202,540.202,540.202,540.20-
14 jun 20242,558.902,558.902,558.902,558.902,558.90-
13 jun 20242,527.802,527.802,527.802,527.802,527.80-
12 jun 20242,567.202,567.202,567.202,567.202,567.20-
11 jun 20242,541.202,541.202,541.202,541.202,541.20-
10 jun 20242,541.602,541.602,541.602,541.602,541.60-
07 jun 20242,540.202,540.202,540.202,540.202,540.20-
06 jun 20242,606.902,606.902,606.902,606.902,606.90-
05 jun 20242,590.802,590.802,590.802,590.802,590.80-
04 jun 20242,562.602,562.602,562.602,562.602,562.60-
03 jun 20242,585.502,585.502,585.502,585.502,585.50-
31 may 20242,562.802,562.802,562.802,562.802,562.80-
30 may 20242,583.502,583.502,583.502,583.502,583.50-
29 may 20242,581.302,581.302,581.302,581.302,581.30-
28 may 20242,596.302,596.302,596.302,596.302,596.30-
24 may 20242,572.302,572.302,572.302,572.302,572.30-
23 may 20242,575.602,575.602,575.602,575.602,575.60-
22 may 20242,632.102,632.102,632.102,632.102,632.10-
21 may 20242,665.302,665.302,665.302,665.302,665.30-
20 may 20242,678.202,678.202,678.202,678.202,678.20-
17 may 20242,655.202,655.202,655.202,655.202,655.20-
16 may 20242,622.202,622.202,622.202,622.202,622.20-
15 may 20242,630.502,630.502,630.502,630.502,630.50-
14 may 20242,595.402,595.402,595.402,595.402,595.40-
13 may 20242,578.502,578.502,578.502,578.502,578.50-
10 may 20242,610.102,610.102,610.102,610.102,610.10-
09 may 20242,573.102,573.102,573.102,573.102,573.10-
08 may 20242,556.302,556.302,556.302,556.302,556.30-
07 may 20242,557.702,557.702,557.702,557.702,557.70-
06 may 20242,564.902,564.902,564.902,564.902,564.90-
03 may 20242,541.202,541.202,541.202,541.202,541.20-
02 may 20242,546.702,546.702,546.702,546.702,546.70-
01 may 20242,548.102,548.102,548.102,548.102,548.10-
30 abr 20242,539.602,539.602,539.602,539.602,539.60-
29 abr 20242,595.002,595.002,595.002,595.002,595.00-
26 abr 20242,584.002,584.002,584.002,584.002,584.00-
25 abr 20242,570.702,570.702,570.702,570.702,570.70-
24 abr 20242,566.602,566.602,566.602,566.602,566.60-
23 abr 20242,570.002,570.002,570.002,570.002,570.00-
22 abr 20242,576.002,576.002,576.002,576.002,576.00-
19 abr 20242,645.502,645.502,645.502,645.502,645.50-
18 abr 20242,629.302,629.302,629.302,629.302,629.30-
17 abr 20242,619.902,619.902,619.902,619.902,619.90-
16 abr 20242,638.802,638.802,638.802,638.802,638.80-
15 abr 20242,612.702,612.702,612.702,612.702,612.70-
12 abr 20242,602.902,602.902,602.902,602.902,602.90-
11 abr 20242,599.602,599.602,599.602,599.602,599.60-
10 abr 20242,573.902,573.902,573.902,573.902,573.90-
09 abr 20242,583.402,583.402,583.402,583.402,583.40-
08 abr 20242,570.702,570.702,570.702,570.702,570.70-
05 abr 20242,563.202,563.202,563.202,563.202,563.20-
04 abr 20242,524.202,524.202,524.202,524.202,524.20-
03 abr 20242,529.402,529.402,529.402,529.402,529.40-
02 abr 20242,494.902,494.902,494.902,494.902,494.90-
01 abr 20242,467.302,467.302,467.302,467.302,467.30-
28 mar 20242,443.902,443.902,443.902,443.902,443.90-
27 mar 20242,416.302,416.302,416.302,416.302,416.30-
26 mar 20242,402.102,402.102,402.102,402.102,402.10-
25 mar 20242,400.302,400.302,400.302,400.302,400.30-
22 mar 20242,383.202,383.202,383.202,383.202,383.20-
21 mar 20242,408.802,408.802,408.802,408.802,408.80-
20 mar 20242,384.502,384.502,384.502,384.502,384.50-
19 mar 20242,383.902,383.902,383.902,383.902,383.90-
18 mar 20242,388.402,388.402,388.402,388.402,388.40-
15 mar 20242,381.002,381.002,381.002,381.002,381.00-
14 mar 20242,385.702,385.702,385.702,385.702,385.70-
13 mar 20242,398.202,398.202,398.202,398.202,398.20-
12 mar 20242,382.502,382.502,382.502,382.502,382.50-
11 mar 20242,403.802,403.802,403.802,403.802,403.80-
08 mar 20242,399.502,399.502,399.502,399.502,399.50-
07 mar 20242,378.602,378.602,378.602,378.602,378.60-
06 mar 20242,371.002,371.002,371.002,371.002,371.00-
05 mar 20242,354.702,354.702,354.702,354.702,354.70-
04 mar 20242,338.302,338.302,338.302,338.302,338.30-
01 mar 20242,305.702,305.702,305.702,305.702,305.70-
29 feb 20242,264.102,264.102,264.102,264.102,264.10-
28 feb 20242,252.002,252.002,252.002,252.002,252.00-
27 feb 20242,253.102,253.102,253.102,253.102,253.10-
26 feb 20242,247.002,247.002,247.002,247.002,247.00-
23 feb 20242,256.702,256.702,256.702,256.702,256.70-
22 feb 20242,237.602,237.602,237.602,237.602,237.60-
21 feb 20242,240.702,240.702,240.702,240.702,240.70-
20 feb 20242,245.402,245.402,245.402,245.402,245.40-
16 feb 20242,230.002,230.002,230.002,230.002,230.00-
15 feb 20242,219.202,219.202,219.202,219.202,219.20-
14 feb 20242,208.802,208.802,208.802,208.802,208.80-
13 feb 20242,210.402,210.402,210.402,210.402,210.40-
12 feb 20242,234.202,234.202,234.202,234.202,234.20-
09 feb 20242,239.302,239.302,239.302,239.302,239.30-
08 feb 20242,247.402,247.402,247.402,247.402,247.40-
07 feb 20242,250.702,250.702,250.702,250.702,250.70-
06 feb 20242,250.602,250.602,250.602,250.602,250.60-
05 feb 20242,242.502,242.502,242.502,242.502,242.50-
02 feb 20242,252.402,252.402,252.402,252.402,252.40-
01 feb 20242,266.202,266.202,266.202,266.202,266.20-
31 ene 20242,262.502,262.502,262.502,262.502,262.50-
30 ene 20242,247.902,247.902,247.902,247.902,247.90-
29 ene 20242,240.702,240.702,240.702,240.702,240.70-
26 ene 20242,232.102,232.102,232.102,232.102,232.10-
25 ene 20242,232.102,232.102,232.102,232.102,232.10-
*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...