U.S. markets open in 2 hours 11 minutes
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,673.50 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,109.80 +4.30 (+0.20%) Petróleo
79.72 -0.34 (-0.42%) Oro
2,439.90 +22.50 (+0.93%)
E-mini Gold Futures,Dec-2024 (QOZ24.CMX)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:20PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2,472.00 | 2,486.00 | 2,472.00 | 2,484.75 | 2,484.75 | 10 |
| 16 may 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 15 may 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 14 may 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| 13 may 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 10 may 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| 09 may 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
| 08 may 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| 07 may 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 06 may 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 03 may 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
| 02 may 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 01 may 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 30 abr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| 29 abr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 26 abr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
| 25 abr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 24 abr 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 23 abr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 22 abr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| 19 abr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 18 abr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 17 abr 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 16 abr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 15 abr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 12 abr 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
| 11 abr 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| 10 abr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 09 abr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 08 abr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 05 abr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 04 abr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 03 abr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 02 abr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 01 abr 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 28 mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
| 27 mar 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 26 mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
| 25 mar 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 22 mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 21 mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 20 mar 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
| 19 mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 18 mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 15 mar 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 14 mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| 13 mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 12 mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| 11 mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| 08 mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
| 07 mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| 06 mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
| 05 mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 04 mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 01 mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 29 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 28 feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
| 27 feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 26 feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 23 feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
| 22 feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| 21 feb 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
| 20 feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 16 feb 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
| 15 feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 14 feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 13 feb 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 12 feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 09 feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
| 08 feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 07 feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| 06 feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
| 05 feb 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 02 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 01 feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
| 31 ene 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 30 ene 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| 29 ene 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 26 ene 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| 25 ene 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 24 ene 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 23 ene 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 22 ene 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| 19 ene 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
| 18 ene 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| 17 ene 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 16 ene 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
| 12 ene 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 11 ene 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 10 ene 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 09 ene 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| 08 ene 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| 05 ene 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 04 ene 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 03 ene 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 02 ene 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 29 dic 2023 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
| 28 dic 2023 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 27 dic 2023 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 26 dic 2023 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| *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.