U.S. markets close in 1 hour 15 minutes

Micro Gold Futures,Aug-2024 (MGC=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,363.60+18.80 (+0.80%)
A partir del 02:07PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20242,337.602,368.102,335.602,363.602,363.602,301
08 may 20242,322.302,329.602,311.502,322.302,322.3073,912
07 may 20242,335.402,338.602,318.302,324.202,324.2073,912
06 may 20242,312.802,341.702,300.502,331.202,331.20100,969
03 may 20242,314.502,329.702,285.202,308.602,308.60119,763
02 may 20242,330.002,336.102,294.402,309.602,309.60115,243
01 may 20242,296.902,339.502,291.702,311.002,311.00126,593
30 abr 20242,347.302,348.002,296.102,302.902,302.90134,402
29 abr 20242,347.102,358.502,331.102,357.702,357.70108,011
26 abr 20242,334.802,334.802,334.802,334.802,334.80103,091
25 abr 20242,320.702,334.702,315.502,329.802,329.8020
24 abr 20242,323.302,324.502,320.202,324.502,324.509
23 abr 20242,309.702,327.702,309.702,327.702,327.704
22 abr 20242,382.702,382.702,332.202,332.202,332.2019
19 abr 20242,392.402,398.402,380.002,398.402,398.4028
18 abr 20242,381.702,382.302,371.802,382.302,382.303
17 abr 20242,382.902,384.602,371.702,371.702,371.705
16 abr 20242,371.002,390.802,371.002,390.802,390.803
15 abr 20242,356.002,365.802,355.002,365.802,365.8014
12 abr 20242,385.802,428.502,347.002,356.202,356.2044
11 abr 20242,354.802,361.502,354.802,354.802,354.802
10 abr 20242,332.002,340.402,329.602,329.602,329.604
09 abr 20242,354.302,365.202,341.102,343.502,343.5012
08 abr 20242,346.302,350.102,325.702,331.702,331.7019
05 abr 20242,288.302,329.402,279.202,325.702,325.7023
04 abr 20242,283.902,292.002,282.302,288.802,288.8015
03 abr 20242,279.602,300.402,270.002,294.402,294.4050
02 abr 20242,247.502,280.702,247.502,261.002,261.0078
01 abr 20242,237.202,258.902,231.302,236.502,236.50198
28 mar 20242,192.102,221.902,187.002,217.402,217.40824
27 mar 20242,177.202,196.202,172.202,190.602,190.605,529
26 mar 20242,174.202,200.602,168.302,177.202,177.2049,907
25 mar 20242,166.602,182.302,164.402,176.402,176.4059,022
22 mar 20242,183.302,188.002,158.502,160.002,160.0065,132
21 mar 20242,189.802,225.302,168.202,184.702,184.70104,292
20 mar 20242,161.002,192.202,152.402,161.002,161.0063,603
19 mar 20242,164.302,166.502,150.302,159.702,159.7044,276
18 mar 20242,159.902,167.102,149.202,164.302,164.3047,896
15 mar 20242,166.602,176.802,158.802,161.502,161.5049,103
14 mar 20242,180.702,181.402,157.202,167.502,167.5051,979
13 mar 20242,163.602,185.402,161.302,180.802,180.8051,173
12 mar 20242,188.202,190.702,156.202,166.102,166.1082,363
11 mar 20242,186.702,195.402,181.202,188.602,188.6054,664
08 mar 20242,167.902,202.602,161.302,185.502,185.5087,568
07 mar 20242,156.502,172.202,151.702,165.202,165.2064,526
06 mar 20242,138.602,160.602,131.802,158.202,158.2076,030
05 mar 20242,123.702,150.402,118.602,141.902,141.9083,979
04 mar 20242,091.602,128.502,088.102,126.302,126.3076,554
01 mar 20242,052.602,097.202,047.202,095.702,095.7083,384
29 feb 20242,043.302,059.502,036.002,054.702,054.7054,216
28 feb 20242,039.402,047.402,033.302,042.702,042.7039,168
27 feb 20242,034.002,034.002,034.002,034.002,034.0037,404
26 feb 20242,033.002,036.002,026.502,028.502,028.5022
23 feb 20242,038.602,038.602,038.602,038.602,038.60-
22 feb 20242,029.502,029.502,019.702,019.702,019.707
21 feb 20242,022.302,025.902,022.302,022.302,022.304
20 feb 20242,017.302,027.502,017.002,027.502,027.504
16 feb 20242,002.402,012.502,002.402,011.502,011.508
15 feb 20241,992.302,003.901,992.302,002.102,002.1014
14 feb 20241,990.601,993.601,985.201,990.301,990.3010
13 feb 20242,000.502,000.501,990.601,992.901,992.908
12 feb 20242,023.002,023.002,011.302,018.202,018.2010
09 feb 20242,031.702,032.702,020.002,023.302,023.3015
08 feb 20242,037.102,037.802,032.202,032.202,032.206
07 feb 20242,035.002,043.402,035.002,035.202,035.205
06 feb 20242,026.602,035.302,023.702,034.502,034.505
05 feb 20242,036.802,036.802,014.502,025.702,025.7048
02 feb 20242,055.002,055.002,029.202,036.102,036.1055
01 feb 20242,039.302,061.902,030.002,053.002,053.0038
31 ene 20242,035.902,054.202,030.002,048.402,048.40259
30 ene 20242,031.902,048.102,027.802,031.502,031.503,729
29 ene 20242,020.202,037.102,018.602,025.402,025.4031,615
26 ene 20242,021.102,027.402,015.602,017.302,017.3045,439
25 ene 20242,015.202,025.702,009.002,017.802,017.8059,068
24 ene 20242,030.602,038.002,011.802,016.002,016.0064,740
23 ene 20242,023.302,039.302,020.702,025.802,025.8049,201
22 ene 20242,031.802,034.102,018.002,022.202,022.2045,561
19 ene 20242,026.402,041.902,022.202,029.302,029.3049,379
18 ene 20242,009.002,025.602,007.702,021.602,021.6053,135
17 ene 20242,030.702,036.002,004.702,006.502,006.5070,863
16 ene 20242,053.602,062.702,027.602,030.202,030.20102,831
12 ene 20242,033.202,067.302,032.802,051.602,051.6084,337
11 ene 20242,029.902,056.302,017.202,019.202,019.2086,188
10 ene 20242,036.002,046.302,025.802,027.802,027.8054,478
09 ene 20242,034.202,048.302,031.602,033.002,033.0053,655
08 ene 20242,052.502,053.302,022.702,033.502,033.5073,386
05 ene 20242,051.402,071.102,030.402,049.802,049.8078,391
04 ene 20242,049.802,058.002,043.402,050.002,050.0040,796
03 ene 20242,067.802,074.302,038.402,042.802,042.8077,517
02 ene 20242,072.202,088.102,064.302,073.402,073.4061,207
29 dic 20232,075.902,084.102,067.502,071.802,071.8043,969
28 dic 20232,089.802,098.302,074.602,083.502,083.5052,084
27 dic 20232,081.902,081.902,081.902,081.902,081.9047,277
26 dic 20232,056.002,068.402,056.002,058.202,058.2035
22 dic 20232,064.302,064.302,052.002,057.102,057.1014
21 dic 20232,042.602,042.602,039.102,039.102,039.1021
20 dic 20232,034.502,034.502,030.902,034.502,034.5010
19 dic 20232,038.402,038.402,038.402,038.402,038.40-
18 dic 20232,026.302,027.002,026.302,026.302,026.302
15 dic 20232,044.202,044.202,018.402,021.102,021.1042
*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...