U.S. markets open in 7 hours 53 minutes

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,516.10+21.50 (+0.86%)
A partir del 08:29PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242,516.102,516.102,494.602,494.602,494.6056
01 may 20242,478.002,496.002,478.002,496.002,496.0056
30 abr 20242,501.002,501.002,487.002,487.602,487.6062
29 abr 20242,530.602,543.102,530.602,543.102,543.101
26 abr 20242,542.702,542.702,532.102,532.102,532.1054
25 abr 20242,525.502,525.502,525.502,525.502,525.5038
24 abr 20242,521.402,521.402,515.002,521.402,521.4012
23 abr 20242,518.902,524.802,489.902,524.802,524.8010
22 abr 20242,576.402,576.402,530.802,530.802,530.8053
19 abr 20242,584.102,600.302,584.102,600.302,600.30102
18 abr 20242,584.102,584.102,584.102,584.102,584.10100
17 abr 20242,574.702,574.702,574.702,574.702,574.70-
16 abr 20242,586.602,593.602,575.702,593.602,593.603
15 abr 20242,564.202,567.502,552.002,567.502,567.503
12 abr 20242,595.002,625.302,557.702,557.702,557.7046
11 abr 20242,554.402,582.702,554.402,554.402,554.403
10 abr 20242,528.702,528.702,528.702,528.702,528.702
09 abr 20242,548.002,559.002,535.402,538.202,538.2010
08 abr 20242,525.502,525.502,525.502,525.502,525.50-
05 abr 20242,500.002,518.002,500.002,518.002,518.004
04 abr 20242,479.202,479.202,479.202,479.202,479.206
03 abr 20242,484.402,486.902,484.402,484.402,484.409
02 abr 20242,449.902,449.902,449.902,449.902,449.9038
01 abr 20242,447.202,447.602,422.302,422.302,422.302
28 mar 20242,398.902,398.902,398.902,398.902,398.90-
27 mar 20242,371.302,371.302,371.302,371.302,371.30-
26 mar 20242,357.102,357.102,357.102,357.102,357.105
25 mar 20242,355.302,355.302,355.302,355.302,355.30-
22 mar 20242,343.802,343.802,338.202,338.202,338.203
21 mar 20242,372.802,400.002,350.002,363.802,363.8011
20 mar 20242,339.502,360.402,339.502,339.502,339.502
19 mar 20242,338.902,338.902,338.402,338.902,338.903
18 mar 20242,335.402,343.802,335.402,343.402,343.403
15 mar 20242,336.002,336.002,336.002,336.002,336.00-
14 mar 20242,340.702,340.702,340.702,340.702,340.70-
13 mar 20242,353.202,353.202,353.202,353.202,353.20-
12 mar 20242,337.502,337.502,337.502,337.502,337.50-
11 mar 20242,354.302,358.802,354.302,358.802,358.801
08 mar 20242,345.002,368.702,345.002,354.502,354.50107
07 mar 20242,333.602,333.602,333.602,333.602,333.6037
06 mar 20242,326.102,326.102,326.002,326.002,326.001
05 mar 20242,302.202,309.702,302.202,309.702,309.701
04 mar 20242,283.802,293.302,283.802,293.302,293.302
01 mar 20242,260.702,260.702,254.702,260.702,260.701
29 feb 20242,202.202,219.102,202.202,219.102,219.102
28 feb 20242,207.002,207.002,207.002,207.002,207.00-
27 feb 20242,208.102,208.102,208.102,208.102,208.102
26 feb 20242,202.002,202.002,202.002,202.002,202.00-
23 feb 20242,211.702,211.702,211.702,211.702,211.70175
22 feb 20242,192.602,192.602,192.602,192.602,192.60-
21 feb 20242,198.202,198.202,195.702,195.702,195.701
20 feb 20242,200.402,200.402,200.402,200.402,200.40-
16 feb 20242,185.002,185.002,185.002,185.002,185.00-
15 feb 20242,171.102,174.202,171.102,174.202,174.202
14 feb 20242,166.602,166.602,163.802,163.802,163.802
13 feb 20242,197.102,197.102,165.402,165.402,165.402
12 feb 20242,189.202,189.202,189.202,189.202,189.20-
09 feb 20242,194.302,194.302,194.302,194.302,194.30558
08 feb 20242,202.402,202.402,202.402,202.402,202.40-
07 feb 20242,205.702,205.702,205.702,205.702,205.701
06 feb 20242,205.602,205.602,205.602,205.602,205.60-
05 feb 20242,187.502,197.502,187.502,197.502,197.502
02 feb 20242,206.002,207.402,206.002,207.402,207.402
01 feb 20242,221.202,221.202,221.202,221.202,221.20-
31 ene 20242,215.802,217.502,215.802,217.502,217.502
30 ene 20242,202.902,202.902,202.902,202.902,202.90-
29 ene 20242,195.702,195.702,195.702,195.702,195.70-
26 ene 20242,187.102,187.102,187.102,187.102,187.10115
25 ene 20242,187.102,187.102,187.102,187.102,187.10453
24 ene 20242,185.902,185.902,185.902,185.902,185.90-
23 ene 20242,195.802,195.802,195.802,195.802,195.8040
22 ene 20242,192.002,192.002,192.002,192.002,192.00-
19 ene 20242,199.002,199.002,199.002,199.002,199.00-
18 ene 20242,190.502,190.502,190.502,190.502,190.50-
17 ene 20242,175.502,175.502,175.502,175.502,175.50-
16 ene 20242,197.702,197.702,197.702,197.702,197.7083
12 ene 20242,219.502,219.502,219.502,219.502,219.50-
11 ene 20242,190.602,190.602,190.602,190.602,190.60-
10 ene 20242,199.802,199.802,199.802,199.802,199.80-
09 ene 20242,205.302,205.302,205.302,205.302,205.30-
08 ene 20242,205.302,205.302,205.302,205.302,205.30-
05 ene 20242,221.902,221.902,221.902,221.902,221.90-
04 ene 20242,222.002,222.002,222.002,222.002,222.00-
03 ene 20242,214.602,214.602,214.602,214.602,214.60-
02 ene 20242,245.202,245.202,245.202,245.202,245.20-
29 dic 20232,243.502,243.502,243.502,243.502,243.50-
28 dic 20232,255.202,255.202,255.202,255.202,255.20-
27 dic 20232,264.502,264.502,264.502,264.502,264.50-
26 dic 20232,241.502,241.502,241.502,241.502,241.50-
22 dic 20232,241.002,241.002,241.002,241.002,241.00-
21 dic 20232,223.802,223.802,223.802,223.802,223.80-
20 dic 20232,220.902,220.902,220.902,220.902,220.90-
19 dic 20232,226.602,226.602,226.602,226.602,226.60-
18 dic 20232,214.302,214.302,214.302,214.302,214.30-
15 dic 20232,209.902,209.902,209.902,209.902,209.90-
14 dic 20232,221.302,221.302,221.302,221.302,221.30-
13 dic 20232,178.402,178.402,178.402,178.402,178.40-
12 dic 20232,174.502,174.502,174.502,174.502,174.50-
11 dic 20232,178.702,178.702,176.502,176.502,176.505
08 dic 20232,183.802,197.502,183.802,197.502,197.501
*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...