U.S. markets open in 5 hours 12 minutes

Copper Dec 21 (HG=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.6375-0.0970 (-2.05%)
A partir del 4:08a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 20214.73354.75754.61404.63754.637528,551
20 de oct. de 20214.65004.76854.65004.75604.7560764
19 de oct. de 20214.75004.75004.68704.71404.7140764
18 de oct. de 20214.78954.79104.70204.73054.7305601
15 de oct. de 20214.61054.73404.61054.73404.7340356
14 de oct. de 20214.61004.63154.61004.63154.6315285
13 de oct. de 20214.45404.52654.44404.52054.5205362
12 de oct. de 20214.36404.38554.32354.32904.3290494
11 de oct. de 20214.34904.38654.34904.37454.3745241
08 de oct. de 20214.29204.29254.28304.28304.2830340
07 de oct. de 20214.22504.25704.22404.25104.2510641
06 de oct. de 20214.16504.17454.14204.15704.1570384
05 de oct. de 20214.22804.22804.17504.20204.2020289
04 de oct. de 20214.24004.29354.19204.24654.2465446
01 de oct. de 20214.15004.20954.15004.19354.1935969
30 de sep. de 20214.18654.20454.06804.09004.0900877
29 de sep. de 20214.23154.24604.18704.20004.2000793
28 de sep. de 20214.27054.27404.24504.24504.2450805
27 de sep. de 20214.30454.30504.26154.29354.2935669
24 de sep. de 20214.21754.28754.21754.28754.2875590
23 de sep. de 20214.19754.26504.19754.23104.2310496
22 de sep. de 20214.14204.26854.14204.25254.2525540
21 de sep. de 20214.13554.16454.02204.12804.1280576
20 de sep. de 20214.23004.23004.10004.11704.1170759
17 de sep. de 20214.28204.34054.23304.24554.2455808
16 de sep. de 20214.40004.40204.26004.27854.2785589
15 de sep. de 20214.31004.41554.29204.40354.4035624
14 de sep. de 20214.35654.36254.28354.31804.3180505
13 de sep. de 20214.41454.46704.33554.36354.3635630
10 de sep. de 20214.27554.46204.27554.44804.4480904
09 de sep. de 20214.22854.30254.22404.28354.2835645
08 de sep. de 20214.26804.29104.20804.23204.2320929
07 de sep. de 20214.33804.33804.25354.27754.2775746
03 de sep. de 20214.28204.33554.26804.32554.3255747
02 de sep. de 20214.26704.29354.24004.29004.29001,105
01 de sep. de 20214.35104.35354.24104.26304.26301,315
31 de ago. de 20214.36454.37454.32154.36004.36002,262
30 de ago. de 20214.32154.39804.31604.36104.36105,691
27 de ago. de 20214.31654.31654.31654.31654.316523,166
26 de ago. de 20214.24504.24604.24504.24604.2460549
25 de ago. de 20214.26904.27954.26004.26504.2650432
24 de ago. de 20214.22304.25854.22304.25504.2550702
23 de ago. de 20214.24204.24754.22154.23454.2345510
20 de ago. de 20214.06404.13454.06304.13454.1345522
19 de ago. de 20214.02754.05653.98004.03854.0385961
18 de ago. de 20214.15354.15354.11404.11604.1160533
17 de ago. de 20214.32804.32904.19954.20004.2000590
16 de ago. de 20214.35654.36104.31804.32204.3220501
13 de ago. de 20214.36054.40004.34754.38704.3870579
12 de ago. de 20214.37454.37454.34904.35604.3560670
11 de ago. de 20214.35204.36604.35204.36404.3640399
10 de ago. de 20214.31304.35154.31304.35154.3515252
09 de ago. de 20214.29254.32104.24654.28704.2870374
06 de ago. de 20214.34954.35004.34204.34554.3455356
05 de ago. de 20214.33454.34804.33454.34554.3455354
04 de ago. de 20214.33254.33254.33004.33004.3300307
03 de ago. de 20214.42404.42404.36304.38304.3830609
02 de ago. de 20214.49304.50054.41004.43204.4320845
30 de jul. de 20214.52604.52954.46504.48054.4805377
29 de jul. de 20214.46854.52954.46854.52004.5200861
28 de jul. de 20214.57354.57354.47904.47904.4790785
27 de jul. de 20214.54004.60904.54004.54604.5460501
26 de jul. de 20214.43654.60204.43654.58904.5890585
23 de jul. de 20214.35804.45604.35804.40654.4065432
22 de jul. de 20214.32004.34804.32004.34804.3480405
21 de jul. de 20214.26454.29754.26454.28254.2825416
20 de jul. de 20214.21104.27804.21104.27354.2735638
19 de jul. de 20214.30604.30804.18004.21054.2105751
16 de jul. de 20214.35104.35104.31804.33254.3325417
15 de jul. de 20214.26554.34954.26554.33304.3330451
14 de jul. de 20214.29954.30904.27004.27704.2770748
13 de jul. de 20214.33804.33804.26754.31454.3145459
12 de jul. de 20214.34704.34704.29104.32304.3230509
09 de jul. de 20214.27904.37304.27904.35254.3525484
08 de jul. de 20214.32004.32004.24004.27154.2715576
07 de jul. de 20214.26104.36004.25704.32904.3290697
06 de jul. de 20214.28204.39854.25104.25804.25801,173
02 de jul. de 20214.24604.29804.24004.28204.2820499
01 de jul. de 20214.30004.31504.23554.24204.24201,274
30 de jun. de 20214.27954.33604.26454.29654.29651,809
29 de jun. de 20214.27454.28154.20204.27654.27659,114
28 de jun. de 20214.28854.28854.27804.27804.278032,689
25 de jun. de 20214.32004.32904.28254.29904.2990525
24 de jun. de 20214.30704.31154.30604.31154.3115269
23 de jun. de 20214.32454.33104.32454.33104.3310301
22 de jun. de 20214.18804.25604.18804.23454.2345341
21 de jun. de 20214.12904.19404.12854.18754.1875273
18 de jun. de 20214.14754.16254.14604.16254.1625283
17 de jun. de 20214.29504.33904.18454.18454.1845248
16 de jun. de 20214.33804.39254.30904.39254.3925352
15 de jun. de 20214.37604.37604.33504.34004.3400526
14 de jun. de 20214.51754.53204.51754.53204.5320409
11 de jun. de 20214.57404.57404.53454.54154.5415276
10 de jun. de 20214.48304.49004.48304.49004.4900267
09 de jun. de 20214.53154.53804.53154.53654.5365272
08 de jun. de 20214.47204.56304.47204.56304.5630237
07 de jun. de 20214.52304.53504.49004.53504.5350284
04 de jun. de 20214.47154.54004.47154.53754.5375258
03 de jun. de 20214.50354.50354.45004.47154.4715342
02 de jun. de 20214.65454.65704.60004.60004.6000304
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...