U.S. markets closed

Gold Dec 26 (GCZ26.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,173.60-6.00 (-0.28%)
A partir del 09:50AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 abr 20242,646.502,646.502,646.502,646.502,646.50-
26 abr 20242,635.502,635.502,635.502,635.502,635.50-
25 abr 20242,622.202,622.202,622.202,622.202,622.20-
24 abr 20242,618.102,618.102,618.102,618.102,618.10-
23 abr 20242,621.502,621.502,621.502,621.502,621.50-
22 abr 20242,627.502,627.502,627.502,627.502,627.50-
19 abr 20242,697.002,697.002,697.002,697.002,697.00-
18 abr 20242,680.802,680.802,680.802,680.802,680.80-
17 abr 20242,671.402,671.402,671.402,671.402,671.40-
16 abr 20242,690.302,690.302,690.302,690.302,690.30-
15 abr 20242,664.202,664.202,664.202,664.202,664.20-
12 abr 20242,654.402,654.402,654.402,654.402,654.40-
11 abr 20242,651.102,651.102,651.102,651.102,651.10-
10 abr 20242,625.402,625.402,625.402,625.402,625.40-
09 abr 20242,634.902,634.902,634.902,634.902,634.90-
08 abr 20242,622.202,622.202,622.202,622.202,622.20-
05 abr 20242,614.702,614.702,614.702,614.702,614.70-
04 abr 20242,575.702,575.702,575.702,575.702,575.70-
03 abr 20242,580.902,580.902,580.902,580.902,580.90-
02 abr 20242,546.402,546.402,546.402,546.402,546.40-
01 abr 20242,518.802,518.802,518.802,518.802,518.80-
28 mar 20242,495.402,495.402,495.402,495.402,495.40-
27 mar 20242,467.802,467.802,467.802,467.802,467.80-
26 mar 20242,453.602,453.602,453.602,453.602,453.60-
25 mar 20242,451.802,451.802,451.802,451.802,451.80-
22 mar 20242,434.702,434.702,434.702,434.702,434.70-
21 mar 20242,460.302,460.302,460.302,460.302,460.30-
20 mar 20242,436.002,436.002,436.002,436.002,436.00-
19 mar 20242,435.402,435.402,435.402,435.402,435.40-
18 mar 20242,439.902,439.902,439.902,439.902,439.90-
15 mar 20242,432.502,432.502,432.502,432.502,432.50-
14 mar 20242,437.202,437.202,437.202,437.202,437.20-
13 mar 20242,449.702,449.702,449.702,449.702,449.70-
12 mar 20242,434.002,434.002,434.002,434.002,434.00-
11 mar 20242,455.302,455.302,455.302,455.302,455.30-
08 mar 20242,451.002,451.002,451.002,451.002,451.00-
07 mar 20242,430.102,430.102,430.102,430.102,430.10-
06 mar 20242,422.502,422.502,422.502,422.502,422.50-
05 mar 20242,406.202,406.202,406.202,406.202,406.20-
04 mar 20242,389.802,389.802,389.802,389.802,389.80-
01 mar 20242,357.202,357.202,357.202,357.202,357.20-
29 feb 20242,315.602,315.602,315.602,315.602,315.60-
28 feb 20242,303.502,303.502,303.502,303.502,303.50-
27 feb 20242,304.602,304.602,304.602,304.602,304.60-
26 feb 20242,298.502,298.502,298.502,298.502,298.50-
23 feb 20242,308.202,308.202,308.202,308.202,308.20-
22 feb 20242,289.102,289.102,289.102,289.102,289.10-
21 feb 20242,292.202,292.202,292.202,292.202,292.20-
20 feb 20242,296.902,296.902,296.902,296.902,296.90-
16 feb 20242,281.502,281.502,281.502,281.502,281.50-
15 feb 20242,270.702,270.702,270.702,270.702,270.70-
14 feb 20242,260.302,260.302,260.302,260.302,260.30-
13 feb 20242,261.902,261.902,261.902,261.902,261.90-
12 feb 20242,285.702,285.702,285.702,285.702,285.70-
09 feb 20242,290.802,290.802,290.802,290.802,290.80-
08 feb 20242,298.902,298.902,298.902,298.902,298.90-
07 feb 20242,302.202,302.202,302.202,302.202,302.20-
06 feb 20242,302.102,302.102,302.102,302.102,302.10-
05 feb 20242,294.002,294.002,294.002,294.002,294.00-
02 feb 20242,303.902,303.902,303.902,303.902,303.90-
01 feb 20242,317.702,317.702,317.702,317.702,317.70-
31 ene 20242,314.002,314.002,314.002,314.002,314.00-
30 ene 20242,299.402,299.402,299.402,299.402,299.40-
29 ene 20242,292.202,292.202,292.202,292.202,292.20-
26 ene 20242,283.602,283.602,283.602,283.602,283.60-
25 ene 20242,283.602,283.602,283.602,283.602,283.60-
24 ene 20242,282.402,282.402,282.402,282.402,282.40-
23 ene 20242,292.302,292.302,292.302,292.302,292.30-
22 ene 20242,288.502,288.502,288.502,288.502,288.50-
19 ene 20242,295.502,295.502,295.502,295.502,295.50-
18 ene 20242,287.002,287.002,287.002,287.002,287.00-
17 ene 20242,272.002,272.002,272.002,272.002,272.00-
16 ene 20242,294.202,294.202,294.202,294.202,294.20-
12 ene 20242,316.002,316.002,316.002,316.002,316.00-
11 ene 20242,287.102,287.102,287.102,287.102,287.10-
10 ene 20242,296.302,296.302,296.302,296.302,296.30-
09 ene 20242,301.802,301.802,301.802,301.802,301.80-
08 ene 20242,301.802,301.802,301.802,301.802,301.80-
05 ene 20242,318.402,318.402,318.402,318.402,318.40-
04 ene 20242,318.502,318.502,318.502,318.502,318.50-
03 ene 20242,311.102,311.102,311.102,311.102,311.10-
02 ene 20242,341.702,341.702,341.702,341.702,341.70-
29 dic 20232,340.002,340.002,340.002,340.002,340.00-
28 dic 20232,351.702,351.702,351.702,351.702,351.70-
27 dic 20232,361.002,361.002,361.002,361.002,361.00-
26 dic 20232,338.002,338.002,338.002,338.002,338.00-
22 dic 20232,337.502,337.502,337.502,337.502,337.50-
21 dic 20232,319.302,319.302,319.302,319.302,319.30-
20 dic 20232,316.402,316.402,316.402,316.402,316.40-
19 dic 20232,322.102,322.102,322.102,322.102,322.10-
18 dic 20232,309.802,309.802,309.802,309.802,309.80-
15 dic 20232,305.402,305.402,305.402,305.402,305.40-
14 dic 20232,316.802,316.802,316.802,316.802,316.80-
13 dic 20232,273.902,273.902,273.902,273.902,273.90-
12 dic 20232,270.002,270.002,270.002,270.002,270.00-
11 dic 20232,271.002,271.002,271.002,271.002,271.00-
08 dic 20232,292.002,292.002,292.002,292.002,292.00-
07 dic 20232,320.602,320.602,320.602,320.602,320.60-
06 dic 20232,321.702,321.702,321.702,321.702,321.70-
05 dic 20232,310.002,310.002,310.002,310.002,310.00-
*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...