U.S. markets open in 2 hours 52 minutes
F S&P 500
5,203.75 -9.00 (-0.17%) F Dow Jones
39,133.00 -62.00 (-0.16%) F Nasdaq
18,148.25 -38.25 (-0.21%) E-mini Russell 2000 Index Futur
2,057.20 -7.60 (-0.37%) Petróleo
79.65 +0.66 (+0.84%) Oro
2,316.60 -5.70 (-0.25%)
Micro Silver Futures,Jul-2024 (SIL=F)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:27AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27.555 | 27.960 | 27.510 | 27.870 | 27.870 | 5,370 |
| 08 may 2024 | 27.305 | 27.361 | 27.055 | 27.361 | 27.361 | 9 |
| 07 may 2024 | 27.530 | 27.550 | 27.245 | 27.303 | 27.303 | 9 |
| 06 may 2024 | 26.950 | 27.410 | 26.950 | 27.369 | 27.369 | 14 |
| 03 may 2024 | 26.735 | 26.770 | 26.140 | 26.445 | 26.445 | 30 |
| 02 may 2024 | 26.590 | 26.720 | 26.345 | 26.583 | 26.583 | 9 |
| 01 may 2024 | 26.355 | 26.690 | 26.300 | 26.489 | 26.489 | 35 |
| 30 abr 2024 | 27.125 | 27.125 | 26.290 | 26.391 | 26.391 | 174 |
| 29 abr 2024 | 27.175 | 27.440 | 26.965 | 27.373 | 27.373 | 1,321 |
| 26 abr 2024 | 27.241 | 27.241 | 27.241 | 27.241 | 27.241 | 10,526 |
| 25 abr 2024 | 27.275 | 27.342 | 27.275 | 27.342 | 27.342 | 2 |
| 24 abr 2024 | 27.324 | 27.324 | 27.324 | 27.324 | 27.324 | - |
| 23 abr 2024 | 27.331 | 27.331 | 27.331 | 27.331 | 27.331 | - |
| 22 abr 2024 | 27.213 | 27.213 | 27.213 | 27.213 | 27.213 | - |
| 19 abr 2024 | 28.455 | 28.808 | 28.445 | 28.808 | 28.808 | 2 |
| 18 abr 2024 | 28.329 | 28.329 | 28.329 | 28.329 | 28.329 | - |
| 17 abr 2024 | 28.346 | 28.346 | 28.346 | 28.346 | 28.346 | - |
| 16 abr 2024 | 28.430 | 28.430 | 28.315 | 28.318 | 28.318 | 2 |
| 15 abr 2024 | 28.165 | 28.651 | 28.165 | 28.651 | 28.651 | 4 |
| 12 abr 2024 | 29.175 | 29.175 | 28.255 | 28.255 | 28.255 | 2 |
| 11 abr 2024 | 28.176 | 28.176 | 28.176 | 28.176 | 28.176 | - |
| 10 abr 2024 | 27.961 | 27.961 | 27.961 | 27.961 | 27.961 | 1 |
| 09 abr 2024 | 27.890 | 27.930 | 27.825 | 27.891 | 27.891 | 23 |
| 08 abr 2024 | 27.712 | 27.712 | 27.712 | 27.712 | 27.712 | - |
| 05 abr 2024 | 26.545 | 27.400 | 26.545 | 27.400 | 27.400 | 2 |
| 04 abr 2024 | 27.160 | 27.160 | 26.890 | 27.140 | 27.140 | 16 |
| 03 abr 2024 | 26.835 | 26.945 | 26.835 | 26.945 | 26.945 | 2 |
| 02 abr 2024 | 25.810 | 25.820 | 25.800 | 25.804 | 25.804 | 5 |
| 01 abr 2024 | 24.925 | 25.065 | 24.925 | 24.954 | 24.954 | 2 |
| 28 mar 2024 | 24.520 | 24.890 | 24.520 | 24.797 | 24.797 | 17 |
| 27 mar 2024 | 24.385 | 24.625 | 24.385 | 24.625 | 24.625 | 8 |
| 26 mar 2024 | 24.483 | 24.483 | 24.483 | 24.483 | 24.483 | 155 |
| 25 mar 2024 | 24.820 | 24.820 | 24.745 | 24.745 | 24.745 | 1 |
| 22 mar 2024 | 24.815 | 24.815 | 24.500 | 24.692 | 24.692 | 4 |
| 21 mar 2024 | 24.849 | 24.849 | 24.849 | 24.849 | 24.849 | 1 |
| 20 mar 2024 | 24.933 | 24.933 | 24.933 | 24.933 | 24.933 | - |
| 19 mar 2024 | 24.964 | 24.964 | 24.945 | 24.964 | 24.964 | 1 |
| 18 mar 2024 | 25.091 | 25.091 | 25.091 | 25.091 | 25.091 | - |
| 15 mar 2024 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 6 |
| 14 mar 2024 | 24.874 | 24.874 | 24.874 | 24.874 | 24.874 | - |
| 13 mar 2024 | 24.380 | 24.959 | 24.380 | 24.959 | 24.959 | 6 |
| 12 mar 2024 | 24.290 | 24.290 | 24.194 | 24.194 | 24.194 | 8 |
| 11 mar 2024 | 24.512 | 24.512 | 24.512 | 24.512 | 24.512 | - |
| 08 mar 2024 | 24.370 | 24.370 | 24.339 | 24.339 | 24.339 | 2 |
| 07 mar 2024 | 24.010 | 24.370 | 24.010 | 24.370 | 24.370 | 2 |
| 06 mar 2024 | 23.600 | 24.272 | 23.600 | 24.272 | 24.272 | 6 |
| 05 mar 2024 | 23.925 | 24.015 | 23.763 | 23.763 | 23.763 | 105 |
| 04 mar 2024 | 23.135 | 23.935 | 23.135 | 23.779 | 23.779 | 76 |
| 01 mar 2024 | 22.665 | 23.275 | 22.660 | 23.150 | 23.150 | 134 |
| 29 feb 2024 | 22.450 | 22.760 | 22.320 | 22.666 | 22.666 | 240 |
| 28 feb 2024 | 22.435 | 22.500 | 22.245 | 22.410 | 22.410 | 1,297 |
| 27 feb 2024 | 22.523 | 22.523 | 22.523 | 22.523 | 22.523 | 3,386 |
| 26 feb 2024 | 22.517 | 22.517 | 22.517 | 22.517 | 22.517 | - |
| 23 feb 2024 | 22.969 | 22.969 | 22.969 | 22.969 | 22.969 | - |
| 22 feb 2024 | 22.770 | 22.770 | 22.765 | 22.765 | 22.765 | 1 |
| 21 feb 2024 | 22.851 | 22.851 | 22.851 | 22.851 | 22.851 | - |
| 20 feb 2024 | 23.106 | 23.106 | 23.106 | 23.106 | 23.106 | - |
| 16 feb 2024 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | - |
| 15 feb 2024 | 22.912 | 22.912 | 22.912 | 22.912 | 22.912 | - |
| 14 feb 2024 | 22.331 | 22.331 | 22.331 | 22.331 | 22.331 | - |
| 13 feb 2024 | 22.096 | 22.096 | 22.096 | 22.096 | 22.096 | - |
| 12 feb 2024 | 22.709 | 22.709 | 22.709 | 22.709 | 22.709 | - |
| 09 feb 2024 | 22.528 | 22.528 | 22.528 | 22.528 | 22.528 | 2 |
| 08 feb 2024 | 22.565 | 22.565 | 22.565 | 22.565 | 22.565 | - |
| 07 feb 2024 | 22.278 | 22.278 | 22.278 | 22.278 | 22.278 | - |
| 06 feb 2024 | 22.393 | 22.393 | 22.393 | 22.393 | 22.393 | - |
| 05 feb 2024 | 22.440 | 22.440 | 22.265 | 22.335 | 22.335 | 6 |
| 02 feb 2024 | 22.701 | 22.701 | 22.701 | 22.701 | 22.701 | - |
| 01 feb 2024 | 22.625 | 23.170 | 22.625 | 23.130 | 23.130 | 4 |
| 31 ene 2024 | 23.051 | 23.051 | 23.051 | 23.051 | 23.051 | - |
| 30 ene 2024 | 23.230 | 23.230 | 23.030 | 23.107 | 23.107 | 22 |
| 29 ene 2024 | 23.138 | 23.138 | 23.138 | 23.138 | 23.138 | 162 |
| 26 ene 2024 | 22.755 | 22.755 | 22.755 | 22.755 | 22.755 | - |
| 25 ene 2024 | 22.808 | 22.808 | 22.808 | 22.808 | 22.808 | - |
| 24 ene 2024 | 22.755 | 22.755 | 22.755 | 22.755 | 22.755 | - |
| 23 ene 2024 | 22.334 | 22.334 | 22.334 | 22.334 | 22.334 | - |
| 22 ene 2024 | 22.163 | 22.163 | 22.163 | 22.163 | 22.163 | - |
| 19 ene 2024 | 22.571 | 22.571 | 22.571 | 22.571 | 22.571 | - |
| 18 ene 2024 | 22.667 | 22.667 | 22.667 | 22.667 | 22.667 | - |
| 17 ene 2024 | 22.950 | 22.950 | 22.516 | 22.516 | 22.516 | 3 |
| 16 ene 2024 | 23.030 | 23.030 | 22.925 | 22.933 | 22.933 | 10 |
| 12 ene 2024 | 23.162 | 23.162 | 23.162 | 23.162 | 23.162 | - |
| 11 ene 2024 | 22.537 | 22.537 | 22.537 | 22.537 | 22.537 | 1 |
| 10 ene 2024 | 22.884 | 22.884 | 22.884 | 22.884 | 22.884 | - |
| 09 ene 2024 | 23.180 | 23.180 | 22.904 | 22.904 | 22.904 | 3 |
| 08 ene 2024 | 22.940 | 23.120 | 22.840 | 23.120 | 23.120 | 7 |
| 05 ene 2024 | 23.040 | 23.122 | 23.015 | 23.122 | 23.122 | 7 |
| 04 ene 2024 | 22.989 | 22.989 | 22.989 | 22.989 | 22.989 | 2 |
| 03 ene 2024 | 23.680 | 23.730 | 22.860 | 22.946 | 22.946 | 55 |
| 02 ene 2024 | 23.870 | 24.125 | 23.695 | 23.733 | 23.733 | 89 |
| 29 dic 2023 | 24.000 | 24.000 | 23.570 | 23.853 | 23.853 | 119 |
| 28 dic 2023 | 24.310 | 24.470 | 23.975 | 24.134 | 24.134 | 272 |
| 27 dic 2023 | 24.335 | 24.375 | 24.335 | 24.375 | 24.375 | 477 |
| 26 dic 2023 | 24.105 | 24.150 | 24.090 | 24.144 | 24.144 | 5 |
| 22 dic 2023 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | - |
| 21 dic 2023 | 24.307 | 24.307 | 24.307 | 24.307 | 24.307 | 2 |
| 20 dic 2023 | 24.347 | 24.347 | 24.347 | 24.347 | 24.347 | 1 |
| 19 dic 2023 | 24.040 | 24.040 | 24.040 | 24.040 | 24.040 | - |
| 18 dic 2023 | 23.960 | 23.960 | 23.831 | 23.831 | 23.831 | 2 |
| 15 dic 2023 | 23.870 | 23.870 | 23.870 | 23.870 | 23.870 | - |
| *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.