U.S. markets closed

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,540.00+4.00 (+0.16%)
A partir del 12:48PM 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
16 may 20242,536.002,536.002,536.002,536.002,536.001
15 may 20242,540.002,544.302,540.002,544.302,544.301
14 may 20242,509.202,509.202,509.202,509.202,509.20-
13 may 20242,492.402,492.402,492.402,492.402,492.40-
10 may 20242,516.502,524.402,516.502,524.402,524.409
09 may 20242,487.602,487.602,487.602,487.602,487.60-
08 may 20242,470.202,470.202,470.202,470.202,470.20-
07 may 20242,471.602,471.602,471.602,471.602,471.60-
06 may 20242,478.802,478.802,478.802,478.802,478.80-
03 may 20242,455.102,455.102,455.102,455.102,455.105
02 may 20242,457.602,457.602,457.602,457.602,457.60-
01 may 20242,459.002,459.002,459.002,459.002,459.002
30 abr 20242,450.702,450.702,450.702,450.702,450.70-
29 abr 20242,506.302,506.302,506.302,506.302,506.30-
26 abr 20242,495.302,495.302,495.302,495.302,495.3020
25 abr 20242,489.302,489.302,489.302,489.302,489.3040
24 abr 20242,484.902,484.902,484.902,484.902,484.908
23 abr 20242,488.002,488.002,488.002,488.002,488.009
22 abr 20242,493.602,493.602,493.602,493.602,493.608
19 abr 20242,560.002,563.102,543.902,563.102,563.107
18 abr 20242,546.902,546.902,546.902,546.902,546.90-
17 abr 20242,556.002,556.002,534.902,537.502,537.506
16 abr 20242,556.702,556.702,556.702,556.702,556.70-
15 abr 20242,533.002,535.102,528.502,531.302,531.304
12 abr 20242,521.502,521.502,505.102,521.502,521.502
11 abr 20242,501.502,518.602,501.502,518.602,518.602
10 abr 20242,493.902,493.902,493.102,493.902,493.902
09 abr 20242,503.502,503.502,503.502,503.502,503.501
08 abr 20242,491.002,491.002,491.002,491.002,491.00-
05 abr 20242,484.102,484.102,484.102,484.102,484.10-
04 abr 20242,445.402,445.402,445.402,445.402,445.40-
03 abr 20242,451.202,451.202,451.202,451.202,451.20-
02 abr 20242,416.902,416.902,416.902,416.902,416.909
01 abr 20242,389.902,389.902,389.902,389.902,389.90-
28 mar 20242,367.802,367.802,367.802,367.802,367.804
27 mar 20242,340.202,340.202,340.202,340.202,340.20-
26 mar 20242,326.402,326.402,326.402,326.402,326.40-
25 mar 20242,324.602,324.602,324.602,324.602,324.60-
22 mar 20242,307.502,307.502,307.502,307.502,307.50-
21 mar 20242,333.102,333.102,333.102,333.102,333.10-
20 mar 20242,308.802,308.802,308.802,308.802,308.80-
19 mar 20242,308.202,308.202,308.202,308.202,308.20-
18 mar 20242,312.702,312.702,312.702,312.702,312.702
15 mar 20242,308.202,308.202,308.202,308.202,308.20-
14 mar 20242,312.902,312.902,312.902,312.902,312.90-
13 mar 20242,325.402,325.402,325.402,325.402,325.40-
12 mar 20242,309.702,309.702,309.702,309.702,309.70-
11 mar 20242,331.002,331.002,331.002,331.002,331.00-
08 mar 20242,326.702,326.702,326.702,326.702,326.70-
07 mar 20242,305.802,305.802,305.802,305.802,305.80-
06 mar 20242,298.402,298.402,298.402,298.402,298.40-
05 mar 20242,282.102,282.102,282.102,282.102,282.10-
04 mar 20242,251.102,265.702,250.602,265.702,265.708
01 mar 20242,233.102,233.102,233.102,233.102,233.10-
29 feb 20242,191.502,191.502,191.502,191.502,191.50-
28 feb 20242,179.402,179.402,179.402,179.402,179.40-
27 feb 20242,180.502,180.502,180.502,180.502,180.50-
26 feb 20242,174.402,174.402,174.402,174.402,174.40-
23 feb 20242,184.102,184.102,184.102,184.102,184.102
22 feb 20242,165.002,165.002,165.002,165.002,165.00-
21 feb 20242,168.102,168.102,168.102,168.102,168.10-
20 feb 20242,172.902,172.902,172.902,172.902,172.90-
16 feb 20242,157.502,157.502,157.502,157.502,157.50-
15 feb 20242,147.502,147.502,147.502,147.502,147.50-
14 feb 20242,137.102,137.102,137.102,137.102,137.10-
13 feb 20242,138.702,138.702,138.702,138.702,138.702
12 feb 20242,162.502,162.502,162.502,162.502,162.50-
09 feb 20242,167.602,167.602,167.602,167.602,167.602
08 feb 20242,176.002,176.002,176.002,176.002,176.00-
07 feb 20242,179.302,179.302,179.302,179.302,179.30-
06 feb 20242,179.202,179.202,179.202,179.202,179.202
05 feb 20242,171.202,171.202,171.202,171.202,171.202
02 feb 20242,174.802,181.102,174.802,181.102,181.104
01 feb 20242,194.902,194.902,194.902,194.902,194.90-
31 ene 20242,198.202,198.202,191.202,191.202,191.2011
30 ene 20242,176.602,176.602,176.602,176.602,176.602
29 ene 20242,169.402,169.402,169.402,169.402,169.40-
26 ene 20242,160.802,160.802,160.802,160.802,160.80-
25 ene 20242,160.802,160.802,160.802,160.802,160.80-
24 ene 20242,159.602,159.602,159.602,159.602,159.60-
23 ene 20242,169.502,169.502,169.502,169.502,169.50-
22 ene 20242,165.702,165.702,165.702,165.702,165.70-
19 ene 20242,172.702,172.702,172.702,172.702,172.70-
18 ene 20242,164.202,164.202,164.202,164.202,164.20-
17 ene 20242,149.202,149.202,149.202,149.202,149.20-
16 ene 20242,171.402,171.402,171.402,171.402,171.40-
12 ene 20242,192.902,192.902,192.902,192.902,192.90-
11 ene 20242,164.002,164.002,164.002,164.002,164.00-
10 ene 20242,173.202,173.202,173.202,173.202,173.20-
09 ene 20242,178.702,178.702,178.702,178.702,178.70-
08 ene 20242,178.702,178.702,178.702,178.702,178.70-
05 ene 20242,195.302,195.302,195.302,195.302,195.30-
04 ene 20242,195.402,195.402,195.402,195.402,195.40-
03 ene 20242,188.002,188.002,188.002,188.002,188.00-
02 ene 20242,218.602,218.602,218.602,218.602,218.602
29 dic 20232,216.902,216.902,216.902,216.902,216.90-
28 dic 20232,228.602,228.602,228.602,228.602,228.60-
27 dic 20232,237.602,237.602,237.602,237.602,237.60-
26 dic 20232,214.402,214.402,214.402,214.402,214.40-
22 dic 20232,213.702,213.702,213.702,213.702,213.703
*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...