U.S. markets closed

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,415.60+30.50 (+1.28%)
A partir del 04:26PM EDT. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242,400.002,429.802,399.702,415.602,415.601,274
09 may 20242,360.002,398.402,358.602,385.102,385.10984
08 may 20242,364.702,373.802,357.402,367.302,367.301,690
07 may 20242,380.002,380.002,363.302,369.102,369.10673
06 may 20242,355.702,386.002,345.002,375.902,375.901,534
03 may 20242,357.402,374.002,329.602,352.702,352.70962
02 may 20242,377.002,379.802,339.802,353.602,353.60681
01 may 20242,346.002,380.802,337.402,354.902,354.90757
30 abr 20242,391.002,391.002,341.602,346.502,346.501,462
29 abr 20242,388.002,402.802,376.002,402.202,402.20343
26 abr 20242,391.602,406.202,384.402,391.202,391.20808
25 abr 20242,372.202,400.002,361.002,386.202,386.20537
24 abr 20242,380.102,393.302,369.902,381.802,381.80368
23 abr 20242,387.602,390.702,347.702,384.902,384.901,965
22 abr 20242,448.502,448.502,382.402,389.702,389.701,157
19 abr 20242,434.302,477.402,434.302,458.302,458.30421
18 abr 20242,425.002,451.702,424.502,442.402,442.40852
17 abr 20242,442.002,455.002,418.802,432.802,432.801,064
16 abr 20242,443.702,457.502,424.102,452.302,452.30992
15 abr 20242,414.402,446.702,385.002,427.402,427.401,005
12 abr 20242,436.502,490.102,395.602,418.402,418.401,644
11 abr 20242,396.402,439.002,395.702,416.802,416.802,078
10 abr 20242,415.302,421.002,387.602,392.102,392.101,492
09 abr 20242,400.602,425.302,400.602,405.402,405.402,001
08 abr 20242,386.102,412.002,368.802,393.702,393.701,570
05 abr 20242,352.602,390.602,328.002,387.802,387.801,471
04 abr 20242,363.002,363.002,341.002,350.202,350.20939
03 abr 20242,342.802,360.202,326.902,356.602,356.601,525
02 abr 20242,311.502,342.202,309.402,323.202,323.201,025
01 abr 20242,298.002,326.002,294.202,298.102,298.101,724
28 mar 20242,256.202,294.302,254.002,278.602,278.601,196
27 mar 20242,234.002,255.802,234.002,252.002,252.00497
26 mar 20242,234.002,260.802,230.002,238.302,238.30949
25 mar 20242,230.002,241.602,226.702,237.002,237.00278
22 mar 20242,243.802,243.802,219.202,220.202,220.20837
21 mar 20242,258.002,277.002,230.502,245.302,245.30761
20 mar 20242,220.002,249.702,214.802,221.102,221.10517
19 mar 20242,223.002,225.002,214.002,220.102,220.10801
18 mar 20242,218.402,225.602,210.402,224.902,224.90200
15 mar 20242,229.402,235.602,221.902,221.902,221.90328
14 mar 20242,240.102,240.102,219.602,227.702,227.70444
13 mar 20242,222.402,245.402,222.402,241.102,241.10807
12 mar 20242,242.202,243.502,217.302,225.802,225.80331
11 mar 20242,249.202,249.502,241.902,248.102,248.101,009
08 mar 20242,219.302,260.802,219.302,243.902,243.90639
07 mar 20242,214.202,229.502,213.502,223.302,223.30606
06 mar 20242,193.902,217.002,192.302,216.202,216.20785
05 mar 20242,180.302,205.902,178.702,200.102,200.10938
04 mar 20242,149.202,184.402,146.402,184.002,184.001,851
01 mar 20242,107.902,152.702,105.002,152.702,152.701,373
29 feb 20242,100.902,115.102,095.202,111.102,111.10432
28 feb 20242,096.302,101.402,091.202,099.002,099.00284
27 feb 20242,097.202,104.702,096.002,100.602,100.60273
26 feb 20242,098.202,101.302,091.602,095.102,095.10277
23 feb 20242,090.202,109.002,083.902,105.402,105.40439
22 feb 20242,092.502,100.702,085.802,086.702,086.70358
21 feb 20242,090.002,098.302,087.602,090.002,090.00340
20 feb 20242,088.002,097.202,082.402,095.402,095.40425
16 feb 20242,071.002,082.802,064.802,080.002,080.00376
15 feb 20242,061.002,075.302,058.902,070.302,070.30177
14 feb 20242,058.402,061.902,056.302,059.802,059.80312
13 feb 20242,088.802,098.002,060.502,062.802,062.801,033
12 feb 20242,092.202,095.502,080.602,087.902,087.90733
09 feb 20242,103.902,103.902,089.402,093.502,093.50924
08 feb 20242,107.002,107.402,090.002,102.302,102.30338
07 feb 20242,105.402,114.102,101.702,105.602,105.60213
06 feb 20242,097.002,108.802,095.702,105.502,105.50217
05 feb 20242,109.802,110.602,086.002,097.302,097.30706
02 feb 20242,123.502,127.002,098.602,107.502,107.50837
01 feb 20242,110.302,134.902,099.502,123.702,123.70645
31 ene 20242,107.502,126.002,101.802,119.802,119.80708
30 ene 20242,102.802,119.702,100.202,104.102,104.10445
29 ene 20242,096.602,108.102,091.102,097.502,097.50278
26 ene 20242,093.202,098.002,088.802,089.102,089.10349
25 ene 20242,086.902,096.602,080.002,089.402,089.40188
24 ene 20242,101.702,109.302,084.402,088.002,088.00277
23 ene 20242,095.902,107.402,093.802,097.902,097.90445
22 ene 20242,102.302,104.502,090.202,094.202,094.20378
19 ene 20242,096.902,112.302,095.102,101.102,101.10222
18 ene 20242,083.402,096.502,080.002,093.502,093.50128
17 ene 20242,102.802,104.902,078.502,078.502,078.50610
16 ene 20242,123.402,132.102,100.002,101.602,101.60740
12 ene 20242,106.602,137.302,106.102,122.602,122.60606
11 ene 20242,104.702,116.102,090.602,091.202,091.20417
10 ene 20242,108.102,117.702,100.202,100.202,100.20159
09 ene 20242,112.802,118.102,104.802,105.502,105.50504
08 ene 20242,108.902,110.602,100.602,105.802,105.80121
05 ene 20242,123.302,142.302,105.402,122.402,122.40483
04 ene 20242,122.402,129.402,122.402,122.502,122.50191
03 ene 20242,140.402,144.102,112.002,115.102,115.10439
02 ene 20242,152.502,157.902,140.002,145.802,145.80744
29 dic 20232,148.202,155.102,140.602,144.202,144.2083
28 dic 20232,161.502,169.402,150.002,156.002,156.00682
27 dic 20232,147.702,166.602,146.302,165.102,165.10318
26 dic 20232,139.902,147.502,138.202,141.802,141.80126
22 dic 20232,132.602,153.802,130.802,140.802,140.80214
21 dic 20232,118.302,129.302,116.902,123.202,123.20470
20 dic 20232,122.102,123.002,116.502,120.102,120.10137
19 dic 20232,113.202,131.802,109.702,124.902,124.90299
18 dic 20232,107.202,118.102,104.702,112.702,112.70415
*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...