U.S. markets open in 6 hours 46 minutes

Shanghai Gold (USD) Futures,Jun (SGU=F)

COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,377.400.00 (0.00%)
A partir del 01:06PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20242,393.802,397.702,375.602,377.402,377.40605
10 may 20242,391.202,391.202,391.202,391.202,391.20-
09 may 20242,359.802,359.802,359.802,359.802,359.80-
08 may 20242,345.602,345.602,345.602,345.602,345.60-
07 may 20242,347.402,347.402,347.402,347.402,347.40-
06 may 20242,355.502,355.502,355.502,355.502,355.50-
03 may 20242,345.302,345.302,345.302,345.302,345.30-
02 may 20242,345.302,345.302,345.302,345.302,345.30-
01 may 20242,345.302,345.302,345.302,345.302,345.30-
30 abr 20242,345.302,345.302,345.302,345.302,345.30-
29 abr 20242,367.502,367.502,367.502,367.502,367.50-
26 abr 20242,365.002,365.002,365.002,365.002,365.00-
25 abr 20242,355.802,355.802,355.802,355.802,355.80-
24 abr 20242,354.302,354.302,354.302,354.302,354.30-
23 abr 20242,356.602,356.602,356.602,356.602,356.60-
22 abr 20242,368.102,368.102,368.102,368.102,368.10-
19 abr 20242,432.302,432.302,432.302,432.302,432.30-
18 abr 20242,414.502,414.502,414.502,414.502,414.50-
17 abr 20242,405.802,405.802,405.802,405.802,405.80-
16 abr 20242,431.602,431.602,431.602,431.602,431.60-
15 abr 20242,405.102,420.002,405.102,405.102,405.103
12 abr 20242,414.902,414.902,414.902,414.902,414.90-
11 abr 20242,384.502,384.502,384.502,384.502,384.50-
10 abr 20242,368.802,368.802,368.802,368.802,368.80-
09 abr 20242,386.002,386.002,386.002,386.002,386.00-
08 abr 20242,379.802,379.802,379.802,379.802,379.80-
05 abr 20242,315.702,315.702,315.702,315.702,315.70-
04 abr 20242,315.702,315.702,315.702,315.702,315.70-
03 abr 20242,315.702,315.702,315.702,315.702,315.70-
02 abr 20242,293.002,293.002,293.002,293.002,293.00-
01 abr 20242,268.902,268.902,268.902,268.902,268.90-
28 mar 20242,238.902,238.902,238.902,238.902,238.90-
27 mar 20242,208.802,215.602,208.802,215.602,215.603
26 mar 20242,206.702,207.802,203.102,205.402,205.40297
25 mar 20242,202.102,202.102,202.102,202.102,202.10537
22 mar 20242,195.202,195.202,195.202,195.202,195.20-
21 mar 20242,226.202,226.202,226.202,226.202,226.20-
20 mar 20242,187.502,187.502,187.502,187.502,187.50-
19 mar 20242,189.602,189.602,189.602,189.602,189.60-
18 mar 20242,187.602,187.602,187.602,187.602,187.60-
15 mar 20242,197.702,197.702,197.702,197.702,197.70-
14 mar 20242,198.202,198.202,198.202,198.202,198.20-
13 mar 20242,190.502,190.502,190.502,190.502,190.50-
12 mar 20242,199.002,199.002,199.002,199.002,199.00-
11 mar 20242,202.802,202.802,202.802,202.802,202.80-
08 mar 20242,201.702,201.702,201.702,201.702,201.70-
07 mar 20242,186.702,186.702,186.702,186.702,186.70-
06 mar 20242,162.002,162.002,162.002,162.002,162.00-
05 mar 20242,156.902,156.902,156.902,156.902,156.90-
04 mar 20242,120.502,120.502,120.502,120.502,120.50-
01 mar 20242,120.302,120.302,120.302,120.302,120.30-
29 feb 20242,082.602,082.602,082.602,082.602,082.60-
28 feb 20242,079.402,079.402,079.402,079.402,079.40-
27 feb 20242,080.102,080.102,080.102,080.102,080.10-
26 feb 20242,066.002,066.002,066.002,066.002,066.00-
23 feb 20242,058.002,058.002,058.002,058.002,058.00-
22 feb 20242,059.702,059.702,059.702,059.702,059.70-
21 feb 20242,062.702,062.702,062.702,062.702,062.70-
20 feb 20242,062.502,062.502,062.502,062.502,062.50-
16 feb 20242,075.202,075.202,075.202,075.202,075.20-
15 feb 20242,075.202,075.202,075.202,075.202,075.20-
14 feb 20242,075.202,075.202,075.202,075.202,075.20-
13 feb 20242,075.202,075.202,075.202,075.202,075.20-
12 feb 20242,075.202,075.202,075.202,075.202,075.20-
09 feb 20242,075.202,075.202,075.202,075.202,075.20-
08 feb 20242,090.202,090.202,081.802,081.802,081.806
07 feb 20242,086.602,086.602,086.602,086.602,086.60-
06 feb 20242,076.602,076.602,076.602,076.602,076.60-
05 feb 20242,086.302,086.302,086.302,086.302,086.30-
02 feb 20242,098.202,098.202,098.202,098.202,098.20-
01 feb 20242,091.002,091.002,091.002,091.002,091.00-
31 ene 20242,083.202,083.202,083.202,083.202,083.20-
30 ene 20242,082.402,082.402,082.402,082.402,082.40-
29 ene 20242,070.902,070.902,070.902,070.902,070.90-
26 ene 20242,060.402,060.402,060.402,060.402,060.409
25 ene 20242,056.102,056.102,056.102,056.102,056.10-
24 ene 20242,062.502,062.502,062.502,062.502,062.50-
23 ene 20242,068.102,068.102,068.102,068.102,068.10-
22 ene 20242,055.702,055.702,055.702,055.702,055.70-
19 ene 20242,058.902,058.902,058.902,058.902,058.90-
18 ene 20242,053.202,053.202,053.202,053.202,053.20-
17 ene 20242,047.502,047.502,047.502,047.502,047.50-
16 ene 20242,077.302,077.302,077.302,077.302,077.30-
12 ene 20242,071.202,071.202,071.202,071.202,071.20-
11 ene 20242,071.002,071.002,071.002,071.002,071.00-
10 ene 20242,064.202,064.202,064.202,064.202,064.20-
09 ene 20242,075.902,075.902,075.902,075.902,075.90-
08 ene 20242,078.102,078.102,078.102,078.102,078.10-
05 ene 20242,079.602,079.602,079.602,079.602,079.60-
04 ene 20242,081.902,081.902,081.902,081.902,081.90-
03 ene 20242,072.702,072.702,072.702,072.702,072.70-
02 ene 20242,103.002,103.002,103.002,103.002,103.00-
29 dic 20232,107.702,107.702,107.702,107.702,107.70-
28 dic 20232,096.002,096.002,096.002,096.002,096.00-
27 dic 20232,096.002,096.002,096.002,096.002,096.00-
26 dic 20232,093.302,093.302,093.302,093.302,093.30-
22 dic 20232,088.802,088.802,088.802,088.802,088.80-
21 dic 20232,074.002,074.002,074.002,074.002,074.00-
20 dic 20232,077.402,077.402,077.402,077.402,077.40-
19 dic 20232,068.302,068.302,068.302,068.302,068.30-
*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...