U.S. markets open in 4 hours 51 minutes
F S&P 500
5,215.50 +1.75 (+0.03%) F Dow Jones
39,036.00 +9.00 (+0.02%) F Nasdaq
18,211.75 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,071.90 -4.80 (-0.23%) Petróleo
77.40 -0.98 (-1.25%) Oro
2,312.20 -12.00 (-0.52%)
Shanghai Gold (CNH) Futures,Jun (SGC=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 545.70 | 548.10 | 545.70 | 546.90 | 546.90 | 110 |
| 07 may 2024 | 549.15 | 549.15 | 549.15 | 549.15 | 549.15 | - |
| 06 may 2024 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | - |
| 03 may 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 02 may 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 01 may 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 30 abr 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 29 abr 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
| 26 abr 2024 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | - |
| 25 abr 2024 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | - |
| 24 abr 2024 | 551.55 | 551.55 | 551.55 | 551.55 | 551.55 | - |
| 23 abr 2024 | 550.85 | 550.85 | 550.85 | 550.85 | 550.85 | - |
| 22 abr 2024 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - |
| 19 abr 2024 | 568.05 | 568.05 | 568.05 | 568.05 | 568.05 | - |
| 18 abr 2024 | 563.85 | 563.85 | 563.85 | 563.85 | 563.85 | - |
| 17 abr 2024 | 560.75 | 560.75 | 560.75 | 560.75 | 560.75 | - |
| 16 abr 2024 | 569.65 | 569.65 | 569.65 | 569.65 | 569.65 | - |
| 15 abr 2024 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
| 12 abr 2024 | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | - |
| 11 abr 2024 | 554.45 | 554.45 | 554.45 | 554.45 | 554.45 | - |
| 10 abr 2024 | 553.35 | 553.35 | 553.35 | 553.35 | 553.35 | - |
| 09 abr 2024 | 555.65 | 555.65 | 555.65 | 555.65 | 555.65 | - |
| 08 abr 2024 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - |
| 05 abr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 04 abr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 03 abr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 02 abr 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | - |
| 01 abr 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | - |
| 28 mar 2024 | 518.70 | 518.70 | 518.70 | 518.70 | 518.70 | - |
| 27 mar 2024 | 515.05 | 515.05 | 515.05 | 515.05 | 515.05 | - |
| 26 mar 2024 | 513.05 | 513.25 | 512.90 | 513.15 | 513.15 | 111 |
| 25 mar 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | 185 |
| 22 mar 2024 | 508.65 | 508.65 | 508.65 | 508.65 | 508.65 | - |
| 21 mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| 20 mar 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 19 mar 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 18 mar 2024 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | - |
| 15 mar 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
| 14 mar 2024 | 501.30 | 501.30 | 501.30 | 501.30 | 501.30 | - |
| 13 mar 2024 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | - |
| 12 mar 2024 | 502.55 | 502.55 | 502.55 | 502.55 | 502.55 | - |
| 11 mar 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | - |
| 08 mar 2024 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | - |
| 07 mar 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 501.10 | - |
| 06 mar 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
| 05 mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 04 mar 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 01 mar 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
| 29 feb 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | - |
| 28 feb 2024 | 476.15 | 476.15 | 476.15 | 476.15 | 476.15 | - |
| 27 feb 2024 | 476.60 | 476.60 | 476.60 | 476.60 | 476.60 | - |
| 26 feb 2024 | 479.20 | 479.20 | 479.20 | 479.20 | 479.20 | - |
| 23 feb 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
| 22 feb 2024 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | - |
| 21 feb 2024 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | - |
| 20 feb 2024 | 478.95 | 478.95 | 478.95 | 478.95 | 478.95 | - |
| 16 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 15 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 14 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 13 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 12 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 09 feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 08 feb 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 07 feb 2024 | 483.35 | 483.35 | 483.35 | 483.35 | 483.35 | - |
| 06 feb 2024 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | - |
| 05 feb 2024 | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | - |
| 02 feb 2024 | 484.10 | 484.10 | 484.10 | 484.10 | 484.10 | - |
| 01 feb 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 31 ene 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 30 ene 2024 | 479.85 | 479.85 | 479.85 | 479.85 | 479.85 | - |
| 29 ene 2024 | 476.15 | 476.15 | 476.15 | 476.15 | 476.15 | - |
| 26 ene 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
| 25 ene 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
| 24 ene 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| 23 ene 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| 22 ene 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 19 ene 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 18 ene 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 17 ene 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 16 ene 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 12 ene 2024 | 481.65 | 481.65 | 481.65 | 481.65 | 481.65 | - |
| 11 ene 2024 | 481.10 | 481.10 | 481.10 | 481.10 | 481.10 | - |
| 10 ene 2024 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | - |
| 09 ene 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 08 ene 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 05 ene 2024 | 484.05 | 484.05 | 484.05 | 484.05 | 484.05 | - |
| 04 ene 2024 | 482.95 | 482.95 | 482.95 | 482.95 | 482.95 | - |
| 03 ene 2024 | 485.15 | 485.15 | 485.15 | 485.15 | 485.15 | - |
| 02 ene 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 29 dic 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 28 dic 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - |
| 27 dic 2023 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | - |
| 26 dic 2023 | 479.55 | 479.55 | 479.55 | 479.55 | 479.55 | - |
| 22 dic 2023 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | - |
| 21 dic 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 20 dic 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 19 dic 2023 | 474.45 | 474.45 | 474.45 | 474.45 | 474.45 | - |
| 18 dic 2023 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | - |
| 15 dic 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 14 dic 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| *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.