U.S. markets closed

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,488.00+34.10 (+1.39%)
A partir del 04:57PM 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
17 may 20242,449.702,496.302,446.302,488.002,488.001,449
16 may 20242,460.002,471.202,444.002,453.902,453.902,565
15 may 20242,430.902,464.102,425.102,462.902,462.902,565
14 may 20242,413.002,432.902,408.702,427.502,427.501,855
13 may 20242,434.902,434.902,406.602,411.102,411.102,570
10 may 20242,420.502,452.502,419.902,443.402,443.402,532
09 may 20242,382.902,421.002,381.402,407.902,407.902,739
08 may 20242,390.502,396.702,380.302,390.202,390.206,456
07 may 20242,403.402,404.802,385.902,391.802,391.804,290
06 may 20242,369.302,408.802,367.902,398.502,398.502,407
03 may 20242,380.602,396.402,352.602,374.902,374.902,429
02 may 20242,397.702,402.302,360.802,375.902,375.902,498
01 may 20242,365.302,405.302,358.902,377.402,377.402,227
30 abr 20242,414.102,414.102,364.002,369.002,369.002,418
29 abr 20242,413.702,425.302,398.802,424.602,424.60952
26 abr 20242,411.202,429.502,407.002,413.702,413.701,543
25 abr 20242,393.802,423.002,383.202,408.402,408.401,973
24 abr 20242,401.202,415.002,391.802,403.802,403.80966
23 abr 20242,409.502,412.302,371.702,407.002,407.002,870
22 abr 20242,466.002,468.402,403.702,411.602,411.602,507
19 abr 20242,462.802,498.702,454.502,480.902,480.901,117
18 abr 20242,450.402,474.202,446.602,465.002,465.00857
17 abr 20242,467.702,479.002,440.002,455.302,455.301,646
16 abr 20242,465.802,481.002,447.402,474.902,474.902,138
15 abr 20242,436.502,470.602,409.502,450.102,450.101,826
12 abr 20242,459.802,516.602,418.002,441.102,441.104,666
11 abr 20242,420.002,462.302,409.902,439.502,439.503,934
10 abr 20242,436.302,442.202,403.402,414.602,414.603,535
09 abr 20242,427.402,448.902,423.002,426.902,426.902,748
08 abr 20242,401.102,436.802,386.002,415.302,415.303,720
05 abr 20242,373.002,411.902,349.902,409.102,409.103,380
04 abr 20242,383.002,387.702,363.002,371.002,371.001,771
03 abr 20242,369.802,383.002,347.902,377.502,377.502,617
02 abr 20242,331.602,363.902,329.202,344.102,344.102,154
01 abr 20242,316.402,347.702,310.602,318.502,318.502,545
28 mar 20242,268.102,316.102,266.802,298.202,298.202,105
27 mar 20242,258.502,274.702,252.502,271.302,271.301,167
26 mar 20242,252.402,280.502,250.702,257.402,257.401,522
25 mar 20242,246.702,261.402,245.402,256.302,256.301,354
22 mar 20242,262.502,265.802,237.802,239.302,239.301,586
21 mar 20242,276.002,302.602,248.402,264.502,264.501,893
20 mar 20242,239.602,267.302,232.602,240.202,240.201,089
19 mar 20242,244.602,245.702,231.302,239.402,239.401,164
18 mar 20242,236.502,246.002,229.202,244.302,244.30884
15 mar 20242,248.602,255.702,239.202,241.002,241.001,694
14 mar 20242,258.402,258.402,236.502,246.802,246.80594
13 mar 20242,243.002,264.202,242.202,260.102,260.101,412
12 mar 20242,265.602,266.002,236.002,244.602,244.60666
11 mar 20242,267.402,271.202,260.502,266.702,266.701,131
08 mar 20242,244.702,279.002,238.002,262.402,262.401,917
07 mar 20242,231.502,248.002,230.002,241.602,241.601,376
06 mar 20242,211.602,235.502,209.702,234.602,234.601,288
05 mar 20242,199.002,225.002,195.602,218.402,218.401,107
04 mar 20242,166.302,203.902,163.302,202.202,202.202,049
01 mar 20242,126.002,171.602,121.502,170.302,170.301,399
29 feb 20242,117.502,133.002,110.502,128.802,128.80357
28 feb 20242,114.102,120.602,107.202,116.602,116.60756
27 feb 20242,115.402,122.002,113.202,118.202,118.20340
26 feb 20242,117.102,118.102,108.002,112.402,112.40258
23 feb 20242,108.702,124.202,100.002,122.602,122.60684
22 feb 20242,109.902,117.702,102.602,103.902,103.90778
21 feb 20242,111.302,115.302,104.702,107.002,107.00222
20 feb 20242,103.002,114.102,099.402,112.402,112.40466
16 feb 20242,087.102,100.002,080.002,097.102,097.10286
15 feb 20242,077.302,091.102,075.902,087.402,087.40441
14 feb 20242,075.502,080.602,070.602,076.902,076.901,018
13 feb 20242,102.202,116.002,077.002,080.202,080.201,210
12 feb 20242,111.302,111.902,099.302,104.902,104.90319
09 feb 20242,120.702,120.802,107.202,110.202,110.20963
08 feb 20242,122.902,123.102,106.602,119.102,119.10369
07 feb 20242,122.502,131.102,118.302,122.402,122.40247
06 feb 20242,114.702,124.902,111.102,122.302,122.30604
05 feb 20242,127.602,127.602,102.502,114.102,114.10620
02 feb 20242,140.902,141.902,115.002,124.202,124.201,738
01 feb 20242,125.102,150.702,116.702,139.502,139.50784
31 ene 20242,120.802,141.302,117.702,135.502,135.501,095
30 ene 20242,118.002,135.602,117.602,120.402,120.40401
29 ene 20242,114.102,124.602,106.802,113.602,113.60451
26 ene 20242,108.802,113.802,103.502,105.302,105.30625
25 ene 20242,103.702,112.802,094.602,105.302,105.30463
24 ene 20242,117.002,124.302,100.502,104.102,104.10525
23 ene 20242,109.602,120.702,109.602,114.002,114.00914
22 ene 20242,115.502,120.302,107.402,110.202,110.20773
19 ene 20242,112.202,129.502,110.702,117.202,117.201,109
18 ene 20242,101.502,112.402,095.902,109.402,109.40363
17 ene 20242,117.402,119.302,093.702,094.602,094.60751
16 ene 20242,144.002,146.302,114.502,117.002,117.00507
12 ene 20242,125.802,152.502,122.802,138.102,138.101,079
11 ene 20242,119.002,130.702,106.002,107.302,107.301,111
10 ene 20242,123.802,134.602,115.202,116.402,116.40762
09 ene 20242,122.902,136.702,121.302,121.802,121.80747
08 ene 20242,140.702,140.902,114.602,121.902,121.90715
05 ene 20242,141.202,158.602,120.602,138.402,138.40968
04 ene 20242,137.602,144.202,134.902,138.502,138.50660
03 ene 20242,156.402,162.002,127.402,131.002,131.00453
02 ene 20242,166.002,172.802,156.402,161.802,161.80399
29 dic 20232,163.702,170.602,156.102,160.102,160.10600
28 dic 20232,183.902,184.302,163.502,171.802,171.80319
27 dic 20232,164.002,180.802,163.402,180.802,180.80490
26 dic 20232,154.002,167.302,154.002,157.302,157.30141
*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...