U.S. markets close in 23 minutes

Gold Oct 25 (GCV25.CMX)

COMEX - COMEX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,557.50+83.50 (+3.38%)
A partir del 03:36PM 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 20242,474.002,474.002,474.002,474.002,474.00-
14 jun 20242,492.702,492.702,492.702,492.702,492.70-
13 jun 20242,461.602,461.602,461.602,461.602,461.6022
12 jun 20242,500.302,500.302,500.302,500.302,500.303
11 jun 20242,473.002,473.002,473.002,473.002,473.00-
10 jun 20242,473.402,473.402,473.402,473.402,473.40-
07 jun 20242,472.002,472.002,472.002,472.002,472.00-
06 jun 20242,538.702,538.702,538.702,538.702,538.70-
05 jun 20242,522.602,522.602,522.602,522.602,522.60-
04 jun 20242,494.402,494.402,494.402,494.402,494.40-
03 jun 20242,517.302,517.302,517.302,517.302,517.30-
31 may 20242,494.602,494.602,494.602,494.602,494.60-
30 may 20242,515.302,515.302,515.302,515.302,515.307
29 may 20242,513.102,513.102,513.102,513.102,513.102
28 may 20242,528.302,528.302,528.302,528.302,528.30-
24 may 20242,504.502,504.502,504.502,504.502,504.5010
23 may 20242,507.802,507.802,507.802,507.802,507.80-
22 may 20242,564.302,564.302,557.502,564.302,564.301
21 may 20242,597.502,597.502,597.502,597.502,597.50-
20 may 20242,592.702,610.402,592.702,610.402,610.401
17 may 20242,587.402,587.402,587.402,587.402,587.40-
16 may 20242,554.402,554.402,554.402,554.402,554.40-
15 may 20242,562.702,562.702,562.702,562.702,562.70-
14 may 20242,527.602,527.602,527.602,527.602,527.60-
13 may 20242,510.702,510.702,510.702,510.702,510.70-
10 may 20242,545.302,545.302,542.302,542.302,542.301
09 may 20242,505.302,505.302,505.302,505.302,505.30-
08 may 20242,488.202,488.202,488.202,488.202,488.20-
07 may 20242,489.602,489.602,489.602,489.602,489.60-
06 may 20242,496.802,496.802,496.802,496.802,496.80-
03 may 20242,473.102,473.102,473.102,473.102,473.1010
02 may 20242,476.102,476.102,476.102,476.102,476.10-
01 may 20242,477.502,477.502,477.502,477.502,477.501
30 abr 20242,469.102,469.102,469.102,469.102,469.105
29 abr 20242,524.702,524.702,524.702,524.702,524.70-
26 abr 20242,513.702,513.702,513.702,513.702,513.7025
25 abr 20242,507.002,507.002,507.002,507.002,507.0027
24 abr 20242,504.002,504.002,504.002,504.002,504.0010
23 abr 20242,507.202,507.202,507.202,507.202,507.203
22 abr 20242,531.302,531.302,513.002,513.002,513.003
19 abr 20242,582.502,582.502,582.502,582.502,582.50-
18 abr 20242,552.902,566.302,552.902,566.302,566.301
17 abr 20242,557.802,557.802,556.902,556.902,556.903
16 abr 20242,575.802,575.802,575.802,575.802,575.80-
15 abr 20242,550.302,550.302,550.302,550.302,550.30-
12 abr 20242,540.502,540.502,540.502,540.502,540.50-
11 abr 20242,537.202,537.202,537.202,537.202,537.20-
10 abr 20242,511.502,511.502,511.502,511.502,511.501
09 abr 20242,521.002,521.002,521.002,521.002,521.002
08 abr 20242,508.302,508.302,508.302,508.302,508.30-
05 abr 20242,501.202,501.202,501.202,501.202,501.20-
04 abr 20242,462.402,462.402,462.402,462.402,462.40-
03 abr 20242,467.902,467.902,467.902,467.902,467.90-
02 abr 20242,426.202,439.202,426.102,433.502,433.5018
01 abr 20242,431.202,431.202,406.102,406.102,406.103
28 mar 20242,383.902,383.902,383.902,383.902,383.90-
27 mar 20242,356.302,356.302,356.302,356.302,356.30-
26 mar 20242,342.302,342.302,342.302,342.302,342.30-
25 mar 20242,340.502,340.502,340.502,340.502,340.50-
22 mar 20242,323.402,323.402,323.402,323.402,323.40-
21 mar 20242,349.002,349.002,349.002,349.002,349.00-
20 mar 20242,324.702,345.802,324.702,324.702,324.701
19 mar 20242,324.102,324.102,324.102,324.102,324.10-
18 mar 20242,328.602,328.602,328.602,328.602,328.60-
15 mar 20242,322.602,322.602,322.602,322.602,322.60-
14 mar 20242,327.302,327.302,327.302,327.302,327.30-
13 mar 20242,339.802,339.802,339.802,339.802,339.80-
12 mar 20242,324.102,324.102,324.102,324.102,324.10-
11 mar 20242,345.402,345.402,345.402,345.402,345.40-
08 mar 20242,345.302,355.802,341.102,341.102,341.102
07 mar 20242,315.702,320.202,315.702,320.202,320.201
06 mar 20242,312.702,312.702,312.702,312.702,312.70-
05 mar 20242,296.402,296.402,296.402,296.402,296.40-
04 mar 20242,280.002,280.002,280.002,280.002,280.00-
01 mar 20242,214.302,247.402,209.402,247.402,247.403
29 feb 20242,205.802,205.802,205.802,205.802,205.80-
28 feb 20242,193.702,193.702,193.702,193.702,193.70-
27 feb 20242,194.802,194.802,194.802,194.802,194.80-
26 feb 20242,188.702,188.702,188.702,188.702,188.70-
23 feb 20242,198.402,198.402,198.402,198.402,198.404
22 feb 20242,179.302,179.302,179.302,179.302,179.30-
21 feb 20242,182.402,182.402,182.402,182.402,182.40-
20 feb 20242,187.102,187.102,187.102,187.102,187.10-
16 feb 20242,171.702,171.702,171.702,171.702,171.70-
15 feb 20242,160.902,160.902,160.902,160.902,160.90-
14 feb 20242,150.502,150.502,150.502,150.502,150.50-
13 feb 20242,152.102,152.102,152.102,152.102,152.102
12 feb 20242,175.902,175.902,175.902,175.902,175.90-
09 feb 20242,181.002,181.002,181.002,181.002,181.005
08 feb 20242,189.302,189.302,189.302,189.302,189.30-
07 feb 20242,192.602,192.602,192.602,192.602,192.601
06 feb 20242,192.502,192.502,192.502,192.502,192.503
05 feb 20242,179.502,184.502,179.502,184.502,184.505
02 feb 20242,194.402,194.402,194.402,194.402,194.402
01 feb 20242,208.202,208.202,208.202,208.202,208.20-
31 ene 20242,208.802,208.802,204.502,204.502,204.504
30 ene 20242,199.502,199.502,189.902,189.902,189.902
29 ene 20242,182.702,182.702,182.702,182.702,182.70-
26 ene 20242,174.102,174.102,174.102,174.102,174.10-
25 ene 20242,174.102,174.102,174.102,174.102,174.10-
*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...