U.S. markets open in 3 hours 1 minute
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,125.00 -70.00 (-0.18%) F Nasdaq
18,140.75 -45.75 (-0.25%) E-mini Russell 2000 Index Futur
2,057.20 -7.60 (-0.37%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,314.90 -7.40 (-0.32%)
E-mini Silver Futures,Jul-2024 (QI=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:09AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27.5500 | 27.9500 | 27.5250 | 27.8375 | 27.8375 | 105 |
| 08 may 2024 | 11.7655 | 11.7680 | 11.7245 | 11.7290 | 11.7290 | 4 |
| 07 may 2024 | 11.6705 | 11.7455 | 11.6705 | 11.7455 | 11.7455 | 4 |
| 06 may 2024 | 11.6670 | 11.6705 | 11.6665 | 11.6705 | 11.6705 | 50 |
| 03 may 2024 | 11.7905 | 11.7905 | 11.6945 | 11.6965 | 11.6965 | 149 |
| 02 may 2024 | 11.8425 | 11.8460 | 11.8000 | 11.8000 | 11.8000 | 493 |
| 01 may 2024 | 11.8505 | 11.8725 | 11.8295 | 11.8295 | 11.8295 | 370 |
| 30 abr 2024 | 11.8120 | 11.8610 | 11.8120 | 11.8505 | 11.8505 | 37 |
| 29 abr 2024 | 11.8085 | 11.8085 | 11.7910 | 11.7920 | 11.7920 | 79 |
| 26 abr 2024 | 11.7940 | 11.8085 | 11.7940 | 11.8085 | 11.8085 | 12 |
| 25 abr 2024 | 11.7560 | 11.7775 | 11.7285 | 11.7760 | 11.7760 | 21 |
| 24 abr 2024 | 11.6855 | 11.7740 | 11.6855 | 11.7640 | 11.7640 | 35 |
| 23 abr 2024 | 11.6975 | 11.7500 | 11.6880 | 11.6965 | 11.6965 | 28 |
| 22 abr 2024 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 8 |
| 19 abr 2024 | 11.7680 | 11.7700 | 11.7545 | 11.7545 | 11.7545 | 76 |
| 18 abr 2024 | 11.7470 | 11.7765 | 11.7430 | 11.7765 | 11.7765 | 137 |
| 17 abr 2024 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11 |
| 16 abr 2024 | 11.6820 | 11.6820 | 11.6760 | 11.6760 | 11.6760 | 2 |
| 15 abr 2024 | 11.5960 | 11.6470 | 11.5960 | 11.6470 | 11.6470 | 7 |
| 12 abr 2024 | 11.6250 | 11.6260 | 11.5890 | 11.6180 | 11.6180 | 23 |
| 11 abr 2024 | 11.6350 | 11.6350 | 11.6170 | 11.6250 | 11.6250 | 7 |
| 10 abr 2024 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | - |
| 09 abr 2024 | 11.5870 | 11.6110 | 11.5870 | 11.6080 | 11.6080 | 46 |
| 08 abr 2024 | 11.6080 | 11.6160 | 11.6080 | 11.6105 | 11.6105 | 21 |
| 05 abr 2024 | 11.6785 | 11.6785 | 11.6360 | 11.6440 | 11.6440 | 39 |
| 04 abr 2024 | 11.6035 | 11.6275 | 11.6020 | 11.6200 | 11.6200 | 177 |
| 03 abr 2024 | 11.6860 | 11.6960 | 11.6295 | 11.6295 | 11.6295 | 14 |
| 02 abr 2024 | 11.7725 | 11.7725 | 11.6885 | 11.6915 | 11.6915 | 1,047 |
| 01 abr 2024 | 11.7190 | 11.7880 | 11.6970 | 11.7880 | 11.7880 | 137 |
| 28 mar 2024 | 11.6920 | 11.7270 | 11.6920 | 11.7190 | 11.7190 | 122 |
| 27 mar 2024 | 11.6615 | 11.6940 | 11.6615 | 11.6920 | 11.6920 | 259 |
| 26 mar 2024 | 11.6460 | 11.6615 | 11.6460 | 11.6615 | 11.6615 | 4 |
| 25 mar 2024 | 11.6365 | 11.6365 | 11.6090 | 11.6225 | 11.6225 | 763 |
| 22 mar 2024 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | - |
| 21 mar 2024 | 11.5300 | 11.6020 | 11.5300 | 11.5965 | 11.5965 | 29 |
| 20 mar 2024 | 11.6050 | 11.6050 | 11.5640 | 11.5640 | 11.5640 | 15 |
| 19 mar 2024 | 11.6035 | 11.6230 | 11.5905 | 11.5905 | 11.5905 | 30 |
| 18 mar 2024 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 46 |
| 15 mar 2024 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | - |
| 14 mar 2024 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 104 |
| 13 mar 2024 | 11.4880 | 11.4880 | 11.4600 | 11.4755 | 11.4755 | 66 |
| 12 mar 2024 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 168 |
| 11 mar 2024 | 11.4400 | 11.4400 | 11.4290 | 11.4290 | 11.4290 | 8 |
| 08 mar 2024 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | - |
| 07 mar 2024 | 11.3765 | 11.3920 | 11.3765 | 11.3920 | 11.3920 | 109 |
| 06 mar 2024 | 11.4590 | 11.4660 | 11.4430 | 11.4445 | 11.4445 | 46 |
| 05 mar 2024 | 11.4620 | 11.4710 | 11.4620 | 11.4710 | 11.4710 | 1 |
| 04 mar 2024 | 11.4290 | 11.4650 | 11.4290 | 11.4650 | 11.4650 | 7 |
| 01 mar 2024 | 11.4460 | 11.4460 | 11.4080 | 11.4080 | 11.4080 | 3 |
| 29 feb 2024 | 11.4465 | 11.4780 | 11.4465 | 11.4780 | 11.4780 | 3 |
| 28 feb 2024 | 11.4780 | 11.4820 | 11.4780 | 11.4780 | 11.4780 | 48 |
| 27 feb 2024 | 11.4390 | 11.4390 | 11.4240 | 11.4285 | 11.4285 | 31 |
| 26 feb 2024 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | - |
| 23 feb 2024 | 11.3780 | 11.4210 | 11.3780 | 11.4020 | 11.4020 | 24 |
| 22 feb 2024 | 11.3465 | 11.3760 | 11.3465 | 11.3760 | 11.3760 | 1 |
| 21 feb 2024 | 11.3490 | 11.3490 | 11.3325 | 11.3465 | 11.3465 | 7 |
| 20 feb 2024 | 11.3200 | 11.3430 | 11.3200 | 11.3430 | 11.3430 | 1 |
| 16 feb 2024 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | - |
| 15 feb 2024 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | - |
| 14 feb 2024 | 11.3680 | 11.3680 | 11.3550 | 11.3650 | 11.3650 | 6 |
| 13 feb 2024 | 11.3200 | 11.4480 | 11.3200 | 11.4480 | 11.4480 | 5 |
| 12 feb 2024 | 11.3920 | 11.3920 | 11.3155 | 11.3155 | 11.3155 | 1 |
| 09 feb 2024 | 11.4470 | 11.4470 | 11.3775 | 11.3920 | 11.3920 | 33 |
| 08 feb 2024 | 11.4290 | 11.4390 | 11.4240 | 11.4390 | 11.4390 | 23 |
| 07 feb 2024 | 11.3760 | 11.4035 | 11.3760 | 11.4035 | 11.4035 | 9 |
| 06 feb 2024 | 11.4890 | 11.4890 | 11.4080 | 11.4080 | 11.4080 | 10 |
| 05 feb 2024 | 11.4585 | 11.4890 | 11.4585 | 11.4890 | 11.4890 | 20 |
| 02 feb 2024 | 11.3910 | 11.4610 | 11.3910 | 11.4610 | 11.4610 | 10 |
| 01 feb 2024 | 11.3805 | 11.3810 | 11.3490 | 11.3540 | 11.3540 | 124 |
| 31 ene 2024 | 11.3455 | 11.3665 | 11.3455 | 11.3530 | 11.3530 | 41 |
| 30 ene 2024 | 11.3120 | 11.3545 | 11.3120 | 11.3155 | 11.3155 | 15 |
| 29 ene 2024 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | - |
| 26 ene 2024 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | - |
| 25 ene 2024 | 11.3900 | 11.3920 | 11.3250 | 11.3250 | 11.3250 | 25 |
| 24 ene 2024 | 11.4050 | 11.4070 | 11.3975 | 11.4070 | 11.4070 | 75 |
| 23 ene 2024 | 11.4095 | 11.4195 | 11.4095 | 11.4195 | 11.4195 | 12 |
| 22 ene 2024 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | - |
| 19 ene 2024 | 11.4270 | 11.4345 | 11.3980 | 11.4345 | 11.4345 | 8 |
| 18 ene 2024 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | - |
| 17 ene 2024 | 11.4550 | 11.4560 | 11.4500 | 11.4555 | 11.4555 | 5 |
| 16 ene 2024 | 11.3210 | 11.3960 | 11.3210 | 11.3960 | 11.3960 | 2 |
| 12 ene 2024 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | - |
| 11 ene 2024 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | - |
| 10 ene 2024 | 11.3520 | 11.3635 | 11.3520 | 11.3635 | 11.3635 | 10 |
| 09 ene 2024 | 11.3510 | 11.3510 | 11.3260 | 11.3260 | 11.3260 | 2 |
| 08 ene 2024 | 11.3750 | 11.3800 | 11.3655 | 11.3700 | 11.3700 | 26 |
| 05 ene 2024 | 11.2850 | 11.2850 | 11.2850 | 11.2850 | 11.2850 | - |
| 04 ene 2024 | 11.3015 | 11.3015 | 11.3015 | 11.3015 | 11.3015 | - |
| 03 ene 2024 | 11.3505 | 11.3585 | 11.3260 | 11.3260 | 11.3260 | 16 |
| 02 ene 2024 | 11.2340 | 11.3435 | 11.2340 | 11.3435 | 11.3435 | 108 |
| 29 dic 2023 | 11.2245 | 11.2245 | 11.2245 | 11.2245 | 11.2245 | - |
| 28 dic 2023 | 11.2200 | 11.3075 | 11.2185 | 11.2975 | 11.2975 | 332 |
| 27 dic 2023 | 11.2220 | 11.2430 | 11.2165 | 11.2295 | 11.2295 | 249 |
| 26 dic 2023 | 11.2670 | 11.2670 | 11.2220 | 11.2220 | 11.2220 | 1 |
| 22 dic 2023 | 11.2335 | 11.2720 | 11.2335 | 11.2670 | 11.2670 | 343 |
| 21 dic 2023 | 11.3445 | 11.3620 | 11.3320 | 11.3370 | 11.3370 | 94 |
| 20 dic 2023 | 11.2935 | 11.3390 | 11.2935 | 11.3300 | 11.3300 | 802 |
| 19 dic 2023 | 11.3740 | 11.3740 | 11.2865 | 11.2935 | 11.2935 | 143 |
| 18 dic 2023 | 11.3445 | 11.3445 | 11.3445 | 11.3445 | 11.3445 | 22 |
| 15 dic 2023 | 11.4025 | 11.4025 | 11.4025 | 11.4025 | 11.4025 | 106 |
| *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.