Copper May 24 (HG=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.4300 | 4.5135 | 4.3965 | 4.4930 | 4.4930 | 114,444 |
| 18 abr 2024 | 4.4150 | 4.4405 | 4.4150 | 4.4405 | 4.4405 | 234 |
| 17 abr 2024 | 4.3715 | 4.3715 | 4.3425 | 4.3425 | 4.3425 | 234 |
| 16 abr 2024 | 4.3650 | 4.3655 | 4.2800 | 4.3055 | 4.3055 | 314 |
| 15 abr 2024 | 4.3830 | 4.3830 | 4.2860 | 4.3790 | 4.3790 | 289 |
| 12 abr 2024 | 4.3400 | 4.3400 | 4.2555 | 4.2575 | 4.2575 | 252 |
| 11 abr 2024 | 4.2725 | 4.2725 | 4.2305 | 4.2520 | 4.2520 | 355 |
| 10 abr 2024 | 4.2745 | 4.2820 | 4.2645 | 4.2820 | 4.2820 | 316 |
| 09 abr 2024 | 4.2770 | 4.2860 | 4.2745 | 4.2860 | 4.2860 | 206 |
| 08 abr 2024 | 4.1815 | 4.2970 | 4.1815 | 4.2770 | 4.2770 | 223 |
| 05 abr 2024 | 4.2395 | 4.2395 | 4.2350 | 4.2395 | 4.2395 | 1,377 |
| 04 abr 2024 | 4.2220 | 4.2465 | 4.2175 | 4.2465 | 4.2465 | 205 |
| 03 abr 2024 | 4.0725 | 4.2055 | 4.0725 | 4.1930 | 4.1930 | 431 |
| 02 abr 2024 | 4.0540 | 4.0865 | 4.0540 | 4.0700 | 4.0700 | 458 |
| 01 abr 2024 | 4.0740 | 4.0740 | 4.0445 | 4.0460 | 4.0460 | 623 |
| 28 mar 2024 | 4.0195 | 4.0195 | 3.9820 | 4.0035 | 4.0035 | 852 |
| 27 mar 2024 | 3.9955 | 4.0050 | 3.9690 | 3.9925 | 3.9925 | 715 |
| 26 mar 2024 | 3.9800 | 3.9985 | 3.9800 | 3.9960 | 3.9960 | 852 |
| 25 mar 2024 | 3.9995 | 4.0240 | 3.9900 | 4.0070 | 4.0070 | 676 |
| 22 mar 2024 | 4.0205 | 4.0205 | 3.9900 | 3.9960 | 3.9960 | 1,056 |
| 21 mar 2024 | 4.0860 | 4.0860 | 4.0310 | 4.0465 | 4.0465 | 867 |
| 20 mar 2024 | 4.0650 | 4.0775 | 4.0200 | 4.0385 | 4.0385 | 776 |
| 19 mar 2024 | 4.1145 | 4.1145 | 4.0500 | 4.0585 | 4.0585 | 978 |
| 18 mar 2024 | 4.1050 | 4.1460 | 4.0940 | 4.1145 | 4.1145 | 950 |
| 15 mar 2024 | 4.0405 | 4.1205 | 4.0360 | 4.1125 | 4.1125 | 822 |
| 14 mar 2024 | 4.0550 | 4.0550 | 4.0180 | 4.0370 | 4.0370 | 861 |
| 13 mar 2024 | 3.9230 | 4.0560 | 3.9205 | 4.0525 | 4.0525 | 828 |
| 12 mar 2024 | 3.9300 | 3.9400 | 3.8965 | 3.9250 | 3.9250 | 775 |
| 11 mar 2024 | 3.8870 | 3.9230 | 3.8870 | 3.9225 | 3.9225 | 691 |
| 08 mar 2024 | 3.9175 | 3.9320 | 3.8780 | 3.8850 | 3.8850 | 693 |
| 07 mar 2024 | 3.8740 | 3.9310 | 3.8740 | 3.9195 | 3.9195 | 1,243 |
| 06 mar 2024 | 3.8400 | 3.8915 | 3.8375 | 3.8705 | 3.8705 | 987 |
| 05 mar 2024 | 3.8465 | 3.8630 | 3.8380 | 3.8440 | 3.8440 | 929 |
| 04 mar 2024 | 3.8450 | 3.8815 | 3.8435 | 3.8520 | 3.8520 | 1,136 |
| 01 mar 2024 | 3.8380 | 3.8580 | 3.8090 | 3.8550 | 3.8550 | 1,346 |
| 29 feb 2024 | 3.8275 | 3.8465 | 3.8250 | 3.8345 | 3.8345 | 2,054 |
| 28 feb 2024 | 3.8305 | 3.8325 | 3.8015 | 3.8275 | 3.8275 | 7,289 |
| 27 feb 2024 | 3.8200 | 3.8310 | 3.8200 | 3.8310 | 3.8310 | 23,671 |
| 26 feb 2024 | 3.8400 | 3.8400 | 3.8240 | 3.8240 | 3.8240 | 515 |
| 23 feb 2024 | 3.8605 | 3.8820 | 3.8605 | 3.8820 | 3.8820 | 462 |
| 22 feb 2024 | 3.8965 | 3.8975 | 3.8670 | 3.8975 | 3.8975 | 255 |
| 21 feb 2024 | 3.8570 | 3.8750 | 3.8560 | 3.8745 | 3.8745 | 358 |
| 20 feb 2024 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | 392 |
| 16 feb 2024 | 3.8265 | 3.8415 | 3.8265 | 3.8380 | 3.8380 | 334 |
| 15 feb 2024 | 3.7315 | 3.7575 | 3.7315 | 3.7565 | 3.7565 | 273 |
| 14 feb 2024 | 3.6995 | 3.7005 | 3.6995 | 3.7005 | 3.7005 | 359 |
| 13 feb 2024 | 3.7315 | 3.7330 | 3.7065 | 3.7140 | 3.7140 | 197 |
| 12 feb 2024 | 3.7210 | 3.7285 | 3.7210 | 3.7285 | 3.7285 | 200 |
| 09 feb 2024 | 3.6965 | 3.6965 | 3.6860 | 3.6860 | 3.6860 | 324 |
| 08 feb 2024 | 3.7425 | 3.7425 | 3.6920 | 3.7055 | 3.7055 | 383 |
| 07 feb 2024 | 3.7845 | 3.7845 | 3.7350 | 3.7375 | 3.7375 | 351 |
| 06 feb 2024 | 3.7765 | 3.7915 | 3.7765 | 3.7825 | 3.7825 | 327 |
| 05 feb 2024 | 3.8050 | 3.8050 | 3.7670 | 3.7720 | 3.7720 | 372 |
| 02 feb 2024 | 3.8500 | 3.8500 | 3.8215 | 3.8215 | 3.8215 | 529 |
| 01 feb 2024 | 3.8955 | 3.8955 | 3.8450 | 3.8525 | 3.8525 | 695 |
| 31 ene 2024 | 3.9110 | 3.9360 | 3.8850 | 3.9025 | 3.9025 | 750 |
| 30 ene 2024 | 3.8685 | 3.9145 | 3.8590 | 3.9065 | 3.9065 | 562 |
| 29 ene 2024 | 3.8400 | 3.8730 | 3.8400 | 3.8730 | 3.8730 | 706 |
| 26 ene 2024 | 3.8660 | 3.8695 | 3.8505 | 3.8505 | 3.8505 | 632 |
| 25 ene 2024 | 3.8625 | 3.8655 | 3.8600 | 3.8655 | 3.8655 | 413 |
| 24 ene 2024 | 3.8025 | 3.8850 | 3.7970 | 3.8825 | 3.8825 | 523 |
| 23 ene 2024 | 3.7960 | 3.7960 | 3.7855 | 3.7905 | 3.7905 | 401 |
| 22 ene 2024 | 3.7620 | 3.7675 | 3.7620 | 3.7640 | 3.7640 | 493 |
| 19 ene 2024 | 3.7625 | 3.7880 | 3.7625 | 3.7870 | 3.7870 | 264 |
| 18 ene 2024 | 3.7275 | 3.7450 | 3.7200 | 3.7450 | 3.7450 | 289 |
| 17 ene 2024 | 3.7350 | 3.7480 | 3.7295 | 3.7325 | 3.7325 | 319 |
| 16 ene 2024 | 3.7630 | 3.7750 | 3.7630 | 3.7665 | 3.7665 | 295 |
| 12 ene 2024 | 3.7870 | 3.7925 | 3.7400 | 3.7400 | 3.7400 | 430 |
| 11 ene 2024 | 3.7930 | 3.7935 | 3.7765 | 3.7765 | 3.7765 | 292 |
| 10 ene 2024 | 3.7580 | 3.7840 | 3.7580 | 3.7810 | 3.7810 | 650 |
| 09 ene 2024 | 3.7875 | 3.7880 | 3.7480 | 3.7485 | 3.7485 | 409 |
| 08 ene 2024 | 3.7970 | 3.8135 | 3.7800 | 3.7995 | 3.7995 | 406 |
| 05 ene 2024 | 3.8325 | 3.8395 | 3.7930 | 3.7945 | 3.7945 | 413 |
| 04 ene 2024 | 3.8550 | 3.8560 | 3.8115 | 3.8310 | 3.8310 | 389 |
| 03 ene 2024 | 3.8375 | 3.8620 | 3.8295 | 3.8475 | 3.8475 | 395 |
| 02 ene 2024 | 3.8825 | 3.9020 | 3.8560 | 3.8690 | 3.8690 | 879 |
| 29 dic 2023 | 3.9130 | 3.9130 | 3.8700 | 3.8805 | 3.8805 | 349 |
| 28 dic 2023 | 3.9490 | 3.9490 | 3.9030 | 3.9130 | 3.9130 | 940 |
| 27 dic 2023 | 3.9230 | 3.9435 | 3.9230 | 3.9435 | 3.9435 | 1,283 |
| 26 dic 2023 | 3.9235 | 3.9270 | 3.8920 | 3.8955 | 3.8955 | 525 |
| 22 dic 2023 | 3.9145 | 3.9195 | 3.8920 | 3.8955 | 3.8955 | 547 |
| 21 dic 2023 | 3.9075 | 3.9155 | 3.9075 | 3.9085 | 3.9085 | 781 |
| 20 dic 2023 | 3.9015 | 3.9270 | 3.8740 | 3.9015 | 3.9015 | 638 |
| 19 dic 2023 | 3.9000 | 3.9200 | 3.8960 | 3.8960 | 3.8960 | 701 |
| 18 dic 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 464 |
| 15 dic 2023 | 3.8715 | 3.8910 | 3.8640 | 3.8850 | 3.8850 | 853 |
| 14 dic 2023 | 3.8850 | 3.8990 | 3.8700 | 3.8885 | 3.8885 | 1,003 |
| 13 dic 2023 | 3.7880 | 3.8320 | 3.7550 | 3.7860 | 3.7860 | 679 |
| 12 dic 2023 | 3.7805 | 3.7970 | 3.7715 | 3.7860 | 3.7860 | 808 |
| 11 dic 2023 | 3.7840 | 3.7885 | 3.7675 | 3.7800 | 3.7800 | 723 |
| 08 dic 2023 | 3.7860 | 3.8510 | 3.7860 | 3.8200 | 3.8200 | 421 |
| 07 dic 2023 | 3.7160 | 3.7855 | 3.7160 | 3.7845 | 3.7845 | 721 |
| 06 dic 2023 | 3.7730 | 3.8090 | 3.7130 | 3.7165 | 3.7165 | 551 |
| 05 dic 2023 | 3.8120 | 3.8230 | 3.7590 | 3.7725 | 3.7725 | 971 |
| 04 dic 2023 | 3.8960 | 3.8965 | 3.8120 | 3.8205 | 3.8205 | 963 |
| 01 dic 2023 | 3.8375 | 3.9100 | 3.8300 | 3.9090 | 3.9090 | 2,050 |
| 30 nov 2023 | 3.8000 | 3.8400 | 3.7845 | 3.8290 | 3.8290 | 2,571 |
| 29 nov 2023 | 3.8080 | 3.8220 | 3.7730 | 3.7860 | 3.7860 | 6,653 |
| 28 nov 2023 | 3.7550 | 3.8010 | 3.7550 | 3.8010 | 3.8010 | 32,871 |
| 27 nov 2023 | 3.7815 | 3.7815 | 3.7550 | 3.7625 | 3.7625 | 435 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.