U.S. markets close in 3 hours 55 minutes

E-mini Gold Futures,Jun-2024 (QOM24.CMX)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,336.00+13.75 (+0.59%)
A partir del 11:54AM 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 20242,316.252,345.502,313.752,336.002,336.001,318
08 may 2024101.51101.83101.37101.83101.83176
07 may 2024101.46101.87101.15101.51101.51176
06 may 2024100.58101.49100.58101.46101.4655
03 may 2024100.34100.6499.98100.62100.62135
02 may 2024100.70101.42100.10100.10100.10110
01 may 2024101.51102.1499.40102.11102.11244
30 abr 2024102.04102.26101.54101.62101.62168
29 abr 2024102.66104.34100.79101.74101.74870
26 abr 2024100.83102.83100.83102.51102.51422
25 abr 2024100.38100.98100.27100.73100.7367
24 abr 202499.74100.3399.70100.15100.1577
23 abr 202499.1999.7299.1099.7299.72154
22 abr 202498.6099.1998.5399.1999.19191
19 abr 202498.5598.6097.1198.4898.48209
18 abr 202498.5998.8098.5498.5498.5477
17 abr 202498.3698.7398.3198.5998.5982
16 abr 202498.5998.5997.9198.4198.4178
15 abr 202498.1499.2098.1398.5698.56138
12 abr 202499.4199.4597.9898.1498.1459
11 abr 202498.8199.4098.6299.4099.4075
10 abr 202499.7699.7698.6198.6198.6190
09 abr 202499.3999.7999.3999.6099.6032
08 abr 202498.8699.3898.8199.3899.3858
05 abr 202498.7798.8698.4398.8698.86100
04 abr 202498.6599.4898.6298.9198.91160
03 abr 202497.9098.6897.8298.6898.6873
02 abr 202497.4197.8597.3397.7797.7773
01 abr 202497.9697.9697.3897.3897.385
28 mar 202497.8197.8397.3097.7297.7239
27 mar 202497.9898.0397.7197.8197.8145
26 mar 202498.0098.2197.9497.9897.9837
25 mar 202497.6298.0097.6098.0098.0052
22 mar 202498.5798.6597.5797.6497.64132
21 mar 202498.4999.0398.2998.5798.57171
20 mar 202497.4698.5197.4698.0898.08179
19 mar 202496.7297.4696.6597.4697.46123
18 mar 202496.7096.9496.5896.6596.65103
15 mar 202496.4496.7096.1696.6996.69127
14 mar 202496.6796.7496.3896.4896.4894
13 mar 202496.4696.7296.4696.7296.7239
12 mar 202496.3596.3596.3396.3596.3516
11 mar 202496.0696.0695.9595.9595.9534
08 mar 202496.2396.2396.2396.2396.2334
07 mar 202496.7996.7996.7996.7996.791,337
06 mar 202496.8296.8296.8296.8296.82-
05 mar 202496.2696.2696.2696.2696.2678
04 mar 202496.7396.7396.7396.7396.73-
01 mar 202496.7496.7496.7496.7496.74-
29 feb 202496.0896.0896.0896.0896.08-
28 feb 202496.5096.5096.5096.5096.50-
27 feb 202497.1297.1297.1297.1297.12-
26 feb 202497.1797.1797.1797.1797.17-
23 feb 202497.3897.3897.3897.3897.38-
22 feb 202497.3197.3197.3197.3197.31-
21 feb 202496.9596.9596.9596.9596.95-
20 feb 202496.8396.8396.8396.8396.83-
16 feb 202496.6896.6896.6896.6896.68-
15 feb 202496.1996.3496.1996.3496.342
14 feb 202496.2096.2096.2096.2096.202
13 feb 202495.7095.7095.7095.7095.70-
12 feb 202496.0196.0196.0196.0196.01-
09 feb 202495.8895.8895.8895.8895.88-
08 feb 202495.4195.4195.4195.4195.41-
07 feb 202494.9894.9894.9894.9894.98-
06 feb 202494.8694.8694.8694.8694.86-
05 feb 202494.8194.8194.8194.8194.81-
02 feb 202495.0795.0795.0795.0795.07-
01 feb 202494.5294.5294.5294.5294.52-
31 ene 202494.8994.8994.8994.8994.89-
30 ene 202495.8295.8295.8295.8295.82-
29 ene 202495.7395.7395.7395.7395.73-
26 ene 202495.7795.7795.7795.7795.77-
25 ene 202495.5895.5895.5895.5895.58-
24 ene 202495.3595.3595.3595.3595.35-
23 ene 202495.7395.7395.7395.7395.73-
22 ene 202495.5195.5195.5195.5195.51-
19 ene 202495.9495.9495.9495.9495.94-
18 ene 202495.4395.4395.4395.4395.43-
17 ene 202495.1795.1795.1795.1795.17-
16 ene 202495.1295.1295.1295.1295.12-
12 ene 202495.0095.0095.0095.0095.00-
11 ene 202495.4095.4095.4095.4095.40-
10 ene 202495.6795.6795.6795.6795.67-
09 ene 202494.6794.6794.6794.6794.67-
08 ene 202494.9294.9294.9294.9294.92-
05 ene 202495.1595.1595.1595.1595.15-
04 ene 202494.9594.9594.9594.9594.95-
03 ene 202494.4194.4194.4194.4194.41-
02 ene 202493.9893.9893.9893.9893.98-
29 dic 202394.1094.1094.1094.1094.10-
28 dic 202394.6494.6494.6494.6494.64-
27 dic 202394.9394.9394.9394.9394.93-
26 dic 202395.0695.0695.0695.0695.06-
22 dic 202394.7494.7494.7494.7494.74-
21 dic 202394.5394.5394.5394.5394.53-
20 dic 202394.8194.8194.8194.8194.81-
19 dic 202395.0495.0495.0495.0495.04-
18 dic 202393.5593.5593.5593.5593.55-
15 dic 202393.1493.1493.1493.1493.14-
*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...