U.S. markets closed

Copper Dec 21 (HG=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.2835-0.1755 (-3.94%)
Al cierre: 1:44p.m. EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de nov. de 20214.47004.50054.27504.28354.283549,835
24 de nov. de 20214.39354.45954.39354.45804.4580368
23 de nov. de 20214.42204.42554.42204.42354.4235325
22 de nov. de 20214.41004.41004.39554.39554.3955470
19 de nov. de 20214.31204.40854.31204.40854.4085410
18 de nov. de 20214.21554.32154.21504.31004.3100326
17 de nov. de 20214.29754.29754.20554.27304.2730437
16 de nov. de 20214.33904.35854.33554.35854.3585274
15 de nov. de 20214.47904.47954.40704.40704.4070384
12 de nov. de 20214.40954.46054.40954.45554.4555295
11 de nov. de 20214.39704.43304.39704.40454.4045330
10 de nov. de 20214.38004.38104.30254.32804.3280370
09 de nov. de 20214.42004.42004.36254.38004.3800402
08 de nov. de 20214.37004.41154.37004.40504.4050222
04 de nov. de 20214.33254.34904.32554.34904.3490327
03 de nov. de 20214.37304.37304.30554.32604.3260376
02 de nov. de 20214.37354.37354.32604.32604.3260305
01 de nov. de 20214.35704.37904.35604.37404.3740315
31 de oct. de 20214.35454.40504.35454.40204.4020442
28 de oct. de 20214.43954.43954.34354.37554.3755716
27 de oct. de 20214.38654.45404.35404.43754.4375892
26 de oct. de 20214.39254.39254.38704.38704.3870756
25 de oct. de 20214.52554.52554.48654.48654.4865249
24 de oct. de 20214.55154.55154.55154.55154.5515493
21 de oct. de 20214.55004.55904.50854.52604.5260558
20 de oct. de 20214.58654.58654.58204.58654.5865618
19 de oct. de 20214.65004.76854.65004.75604.7560587
18 de oct. de 20214.75004.75004.68704.71404.7140764
17 de oct. de 20214.78954.79104.70204.73054.7305601
14 de oct. de 20214.61054.73404.61054.73404.7340356
13 de oct. de 20214.61004.63154.61004.63154.6315285
12 de oct. de 20214.45404.52654.44404.52054.5205362
11 de oct. de 20214.36404.38554.32354.32904.3290494
10 de oct. de 20214.34904.38654.34904.37454.3745241
07 de oct. de 20214.29204.29254.28304.28304.2830340
06 de oct. de 20214.22504.25704.22404.25104.2510641
05 de oct. de 20214.16504.17454.14204.15704.1570384
04 de oct. de 20214.22804.22804.17504.20204.2020289
03 de oct. de 20214.24004.29354.19204.24654.2465446
30 de sep. de 20214.15004.20954.15004.19354.1935969
29 de sep. de 20214.18654.20454.06804.09004.0900877
28 de sep. de 20214.23154.24604.18704.20004.2000793
27 de sep. de 20214.27054.27404.24504.24504.2450805
26 de sep. de 20214.30454.30504.26154.29354.2935669
23 de sep. de 20214.21754.28754.21754.28754.2875590
22 de sep. de 20214.19754.26504.19754.23104.2310496
21 de sep. de 20214.14204.26854.14204.25254.2525540
20 de sep. de 20214.13554.16454.02204.12804.1280576
19 de sep. de 20214.23004.23004.10004.11704.1170759
16 de sep. de 20214.28204.34054.23304.24554.2455808
15 de sep. de 20214.40004.40204.26004.27854.2785589
14 de sep. de 20214.31004.41554.29204.40354.4035624
13 de sep. de 20214.35654.36254.28354.31804.3180505
12 de sep. de 20214.41454.46704.33554.36354.3635630
09 de sep. de 20214.27554.46204.27554.44804.4480904
08 de sep. de 20214.22854.30254.22404.28354.2835645
07 de sep. de 20214.26804.29104.20804.23204.2320929
06 de sep. de 20214.33804.33804.25354.27754.2775746
02 de sep. de 20214.28204.33554.26804.32554.3255747
01 de sep. de 20214.26704.29354.24004.29004.29001,105
31 de ago. de 20214.35104.35354.24104.26304.26301,315
30 de ago. de 20214.36454.37454.32154.36004.36002,262
29 de ago. de 20214.32154.39804.31604.36104.36105,691
26 de ago. de 20214.31654.31654.31654.31654.316523,166
25 de ago. de 20214.24504.24604.24504.24604.2460549
24 de ago. de 20214.26904.27954.26004.26504.2650432
23 de ago. de 20214.22304.25854.22304.25504.2550702
22 de ago. de 20214.24204.24754.22154.23454.2345510
19 de ago. de 20214.06404.13454.06304.13454.1345522
18 de ago. de 20214.02754.05653.98004.03854.0385961
17 de ago. de 20214.15354.15354.11404.11604.1160533
16 de ago. de 20214.32804.32904.19954.20004.2000590
15 de ago. de 20214.35654.36104.31804.32204.3220501
12 de ago. de 20214.36054.40004.34754.38704.3870579
11 de ago. de 20214.37454.37454.34904.35604.3560670
10 de ago. de 20214.35204.36604.35204.36404.3640399
09 de ago. de 20214.31304.35154.31304.35154.3515252
08 de ago. de 20214.29254.32104.24654.28704.2870374
05 de ago. de 20214.34954.35004.34204.34554.3455356
04 de ago. de 20214.33454.34804.33454.34554.3455354
03 de ago. de 20214.33254.33254.33004.33004.3300307
02 de ago. de 20214.42404.42404.36304.38304.3830609
01 de ago. de 20214.49304.50054.41004.43204.4320845
29 de jul. de 20214.52604.52954.46504.48054.4805377
28 de jul. de 20214.46854.52954.46854.52004.5200861
27 de jul. de 20214.57354.57354.47904.47904.4790785
26 de jul. de 20214.54004.60904.54004.54604.5460501
25 de jul. de 20214.43654.60204.43654.58904.5890585
22 de jul. de 20214.35804.45604.35804.40654.4065432
21 de jul. de 20214.32004.34804.32004.34804.3480405
20 de jul. de 20214.26454.29754.26454.28254.2825416
19 de jul. de 20214.21104.27804.21104.27354.2735638
18 de jul. de 20214.30604.30804.18004.21054.2105751
15 de jul. de 20214.35104.35104.31804.33254.3325417
14 de jul. de 20214.26554.34954.26554.33304.3330451
13 de jul. de 20214.29954.30904.27004.27704.2770748
12 de jul. de 20214.33804.33804.26754.31454.3145459
11 de jul. de 20214.34704.34704.29104.32304.3230509
08 de jul. de 20214.27904.37304.27904.35254.3525484
07 de jul. de 20214.32004.32004.24004.27154.2715576
*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...