U.S. markets open in 8 hours 22 minutes
F S&P 500
5,211.25 -2.50 (-0.05%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,187.50 -12.00 (-0.07%) E-mini Russell 2000 Index Futur
2,071.60 -5.10 (-0.25%) Petróleo
77.99 -0.39 (-0.50%) Oro
2,327.10 +2.90 (+0.12%)
Silver Jan 25 (SIF25.CMX)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:20AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 28.352 | 28.352 | 28.352 | 28.352 | 28.352 | - |
| 06 may 2024 | 28.431 | 28.431 | 28.431 | 28.431 | 28.431 | - |
| 03 may 2024 | 27.494 | 27.494 | 27.494 | 27.494 | 27.494 | - |
| 02 may 2024 | 27.644 | 27.644 | 27.644 | 27.644 | 27.644 | 1 |
| 01 may 2024 | 27.568 | 27.568 | 27.568 | 27.568 | 27.568 | - |
| 30 abr 2024 | 27.478 | 27.478 | 27.478 | 27.478 | 27.478 | - |
| 29 abr 2024 | 28.498 | 28.498 | 28.498 | 28.498 | 28.498 | - |
| 26 abr 2024 | 28.379 | 28.379 | 28.379 | 28.379 | 28.379 | - |
| 25 abr 2024 | 28.469 | 28.469 | 28.469 | 28.469 | 28.469 | - |
| 24 abr 2024 | 28.448 | 28.448 | 28.448 | 28.448 | 28.448 | 6 |
| 23 abr 2024 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | - |
| 22 abr 2024 | 28.405 | 28.405 | 28.347 | 28.347 | 28.347 | 1 |
| 19 abr 2024 | 29.970 | 29.970 | 29.970 | 29.970 | 29.970 | - |
| 18 abr 2024 | 29.502 | 29.502 | 29.502 | 29.502 | 29.502 | - |
| 17 abr 2024 | 29.519 | 29.600 | 29.519 | 29.519 | 29.519 | 14 |
| 16 abr 2024 | 29.280 | 29.488 | 29.280 | 29.488 | 29.488 | 2 |
| 15 abr 2024 | 29.833 | 29.833 | 29.833 | 29.833 | 29.833 | - |
| 12 abr 2024 | 29.444 | 29.444 | 29.444 | 29.444 | 29.444 | - |
| 11 abr 2024 | 29.250 | 29.350 | 29.250 | 29.350 | 29.350 | 2 |
| 10 abr 2024 | 29.152 | 29.152 | 29.152 | 29.152 | 29.152 | - |
| 09 abr 2024 | 29.064 | 29.064 | 29.064 | 29.064 | 29.064 | 7 |
| 08 abr 2024 | 28.955 | 29.100 | 28.600 | 28.882 | 28.882 | 19 |
| 05 abr 2024 | 28.560 | 28.560 | 28.555 | 28.560 | 28.560 | 1 |
| 04 abr 2024 | 28.267 | 28.267 | 28.267 | 28.267 | 28.267 | - |
| 03 abr 2024 | 28.063 | 28.063 | 28.063 | 28.063 | 28.063 | 1 |
| 02 abr 2024 | 26.897 | 26.897 | 26.897 | 26.897 | 26.897 | 4 |
| 01 abr 2024 | 26.003 | 26.040 | 26.003 | 26.003 | 26.003 | 2 |
| 28 mar 2024 | 25.715 | 25.832 | 25.715 | 25.832 | 25.832 | 3 |
| 27 mar 2024 | 25.660 | 25.660 | 25.660 | 25.660 | 25.660 | - |
| 26 mar 2024 | 25.534 | 25.534 | 25.534 | 25.534 | 25.534 | - |
| 25 mar 2024 | 25.750 | 25.795 | 25.750 | 25.795 | 25.795 | 1 |
| 22 mar 2024 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | - |
| 21 mar 2024 | 25.907 | 25.907 | 25.895 | 25.907 | 25.907 | 1 |
| 20 mar 2024 | 26.004 | 26.645 | 26.004 | 26.004 | 26.004 | 3 |
| 19 mar 2024 | 26.255 | 26.255 | 26.041 | 26.041 | 26.041 | 1 |
| 18 mar 2024 | 26.177 | 26.177 | 26.177 | 26.177 | 26.177 | - |
| 15 mar 2024 | 26.287 | 26.287 | 26.287 | 26.287 | 26.287 | 1 |
| 14 mar 2024 | 25.957 | 25.957 | 25.957 | 25.957 | 25.957 | - |
| 13 mar 2024 | 26.154 | 26.154 | 26.154 | 26.154 | 26.154 | - |
| 12 mar 2024 | 25.382 | 25.382 | 25.382 | 25.382 | 25.382 | - |
| 11 mar 2024 | 25.699 | 25.699 | 25.699 | 25.699 | 25.699 | - |
| 08 mar 2024 | 25.521 | 25.521 | 25.521 | 25.521 | 25.521 | - |
| 07 mar 2024 | 25.524 | 25.524 | 25.524 | 25.524 | 25.524 | - |
| 06 mar 2024 | 25.428 | 25.428 | 25.428 | 25.428 | 25.428 | - |
| 05 mar 2024 | 24.914 | 24.914 | 24.914 | 24.914 | 24.914 | - |
| 04 mar 2024 | 24.923 | 24.923 | 24.923 | 24.923 | 24.923 | - |
| 01 mar 2024 | 24.269 | 24.269 | 24.269 | 24.269 | 24.269 | - |
| 29 feb 2024 | 23.792 | 23.792 | 23.792 | 23.792 | 23.792 | - |
| 28 feb 2024 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | - |
| 27 feb 2024 | 23.663 | 23.663 | 23.663 | 23.663 | 23.663 | - |
| 26 feb 2024 | 23.644 | 23.644 | 23.644 | 23.644 | 23.644 | - |
| 23 feb 2024 | 24.090 | 24.090 | 24.090 | 24.090 | 24.090 | - |
| 22 feb 2024 | 23.887 | 23.887 | 23.887 | 23.887 | 23.887 | - |
| 21 feb 2024 | 23.974 | 23.974 | 23.974 | 23.974 | 23.974 | - |
| 20 feb 2024 | 24.228 | 24.228 | 24.228 | 24.228 | 24.228 | - |
| 16 feb 2024 | 24.570 | 24.570 | 24.570 | 24.570 | 24.570 | - |
| 15 feb 2024 | 24.040 | 24.040 | 24.040 | 24.040 | 24.040 | - |
| 14 feb 2024 | 23.478 | 23.478 | 23.478 | 23.478 | 23.478 | - |
| 13 feb 2024 | 23.249 | 23.249 | 23.249 | 23.249 | 23.249 | - |
| 12 feb 2024 | 23.920 | 23.920 | 23.848 | 23.848 | 23.848 | 1 |
| 09 feb 2024 | 23.671 | 23.671 | 23.671 | 23.671 | 23.671 | - |
| 08 feb 2024 | 23.711 | 23.711 | 23.711 | 23.711 | 23.711 | - |
| 07 feb 2024 | 23.429 | 23.429 | 23.429 | 23.429 | 23.429 | - |
| 06 feb 2024 | 23.541 | 23.541 | 23.541 | 23.541 | 23.541 | - |
| 05 feb 2024 | 23.491 | 23.491 | 23.491 | 23.491 | 23.491 | - |
| 02 feb 2024 | 23.866 | 23.866 | 23.866 | 23.866 | 23.866 | - |
| 01 feb 2024 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | - |
| 31 ene 2024 | 24.221 | 24.221 | 24.221 | 24.221 | 24.221 | - |
| 30 ene 2024 | 24.298 | 24.298 | 24.298 | 24.298 | 24.298 | - |
| 29 ene 2024 | 24.309 | 24.309 | 24.309 | 24.309 | 24.309 | - |
| 26 ene 2024 | 23.931 | 23.931 | 23.931 | 23.931 | 23.931 | - |
| 25 ene 2024 | 23.973 | 23.973 | 23.973 | 23.973 | 23.973 | - |
| 24 ene 2024 | 23.939 | 23.939 | 23.939 | 23.939 | 23.939 | - |
| 23 ene 2024 | 23.513 | 23.513 | 23.513 | 23.513 | 23.513 | - |
| 22 ene 2024 | 23.230 | 23.338 | 23.230 | 23.338 | 23.338 | 1 |
| 19 ene 2024 | 23.751 | 23.751 | 23.751 | 23.751 | 23.751 | 1 |
| 18 ene 2024 | 23.853 | 23.853 | 23.853 | 23.853 | 23.853 | - |
| 17 ene 2024 | 23.724 | 23.724 | 23.724 | 23.724 | 23.724 | - |
| 16 ene 2024 | 24.145 | 24.145 | 24.145 | 24.145 | 24.145 | - |
| 12 ene 2024 | 24.384 | 24.384 | 24.384 | 24.384 | 24.384 | - |
| 11 ene 2024 | 23.786 | 23.786 | 23.786 | 23.786 | 23.786 | - |
| 10 ene 2024 | 24.159 | 24.159 | 24.159 | 24.159 | 24.159 | - |
| 09 ene 2024 | 24.197 | 24.197 | 24.197 | 24.197 | 24.197 | - |
| 08 ene 2024 | 24.417 | 24.417 | 24.417 | 24.417 | 24.417 | - |
| 05 ene 2024 | 24.429 | 24.429 | 24.429 | 24.429 | 24.429 | - |
| 04 ene 2024 | 24.295 | 24.295 | 24.295 | 24.295 | 24.295 | - |
| 03 ene 2024 | 24.268 | 24.268 | 24.268 | 24.268 | 24.268 | - |
| 02 ene 2024 | 25.075 | 25.075 | 25.075 | 25.075 | 25.075 | - |
| 29 dic 2023 | 25.195 | 25.195 | 25.195 | 25.195 | 25.195 | - |
| 28 dic 2023 | 25.492 | 25.492 | 25.492 | 25.492 | 25.492 | - |
| 27 dic 2023 | 25.757 | 25.757 | 25.757 | 25.757 | 25.757 | - |
| 26 dic 2023 | 25.513 | 25.513 | 25.513 | 25.513 | 25.513 | - |
| 22 dic 2023 | 25.677 | 25.677 | 25.677 | 25.677 | 25.677 | - |
| 21 dic 2023 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | - |
| 20 dic 2023 | 25.789 | 25.789 | 25.789 | 25.789 | 25.789 | - |
| 19 dic 2023 | 25.491 | 25.491 | 25.491 | 25.491 | 25.491 | - |
| 18 dic 2023 | 25.273 | 25.273 | 25.273 | 25.273 | 25.273 | - |
| 15 dic 2023 | 25.313 | 25.313 | 25.313 | 25.313 | 25.313 | - |
| 14 dic 2023 | 25.554 | 25.554 | 25.554 | 25.554 | 25.554 | - |
| 13 dic 2023 | 24.122 | 24.122 | 24.122 | 24.122 | 24.122 | - |
| *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.