U.S. markets close in 1 hour 2 minutes

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,470.10+14.50 (+0.59%)
A partir del 11:43AM 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
18 jun 20242,458.402,470.102,450.002,470.102,470.1011
17 jun 20242,472.002,472.002,455.602,455.602,455.608
14 jun 20242,456.202,474.302,456.202,474.302,474.308
13 jun 20242,467.202,467.202,443.202,443.202,443.2037
12 jun 20242,456.402,481.602,456.402,481.602,481.6025
11 jun 20242,442.202,465.002,441.702,454.002,454.0012
10 jun 20242,436.402,454.402,434.902,454.402,454.409
07 jun 20242,526.302,526.302,452.002,453.002,453.009
06 jun 20242,514.202,519.702,514.202,519.702,519.702
05 jun 20242,499.402,503.602,495.502,503.602,503.607
04 jun 20242,495.502,495.502,475.402,475.402,475.4013
03 jun 20242,476.202,498.302,468.602,498.302,498.3017
31 may 20242,475.602,475.602,475.602,475.602,475.60-
30 may 20242,475.002,496.302,475.002,496.302,496.308
29 may 20242,494.102,494.102,494.102,494.102,494.102
28 may 20242,505.302,509.502,505.302,509.502,509.501
24 may 20242,485.802,485.802,485.802,485.802,485.805
23 may 20242,534.902,534.902,489.102,489.102,489.103
22 may 20242,545.602,545.602,545.602,545.602,545.60-
21 may 20242,578.802,578.802,578.802,578.802,578.80-
20 may 20242,572.802,592.002,572.802,592.002,592.0011
17 may 20242,569.002,569.002,569.002,569.002,569.00-
16 may 20242,536.002,536.002,536.002,536.002,536.00-
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-
*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...