Mercados españoles abiertos en 3 hrs 38 min

Gold Dec 23 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.836,80-4,70 (-0,26%)
A partir del 11:12PM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 20231838,701840,601835,101836,801836,8016.591
03 oct 20231825,001830,901816,801824,601824,602309
02 oct 20231844,101845,901826,701830,001830,002309
29 sept 20231864,301872,301846,001848,101848,101605
28 sept 20231875,501878,201856,701860,401860,404654
27 sept 20231871,601871,601871,601871,601871,6012.251
26 sept 20231905,001905,101900,401900,401900,40161
25 sept 20231916,601916,601916,601916,601916,60114
22 sept 20231925,401925,401925,401925,401925,401
21 sept 20231924,001924,001919,201919,201919,209
20 sept 20231945,601945,601929,201945,601945,60119
19 sept 20231934,001934,001932,001932,001932,006
18 sept 20231928,201931,501926,401931,501931,5019
15 sept 20231923,501927,301923,501923,701923,708
14 sept 20231903,001910,001903,001910,001910,00169
13 sept 20231910,301914,601908,901909,101909,1015
12 sept 20231920,801920,801911,301911,301911,30365
11 sept 20231923,001928,301921,801923,301923,3050
08 sept 20231924,001924,701918,401918,401918,40105
07 sept 20231917,601921,501917,501917,501917,5041
06 sept 20231924,101925,301916,301918,101918,1024
05 sept 20231934,401934,401924,701926,201926,20113
01 sept 20231950,001950,001936,601939,801939,80167
31 ago 20231944,401944,401938,201938,201938,20491
30 ago 20231936,001946,401934,601944,301944,30396
29 ago 20231917,901936,501916,901936,501936,501674
28 ago 20231915,501921,501915,501917,901917,9099
25 ago 20231919,801919,801911,101911,101911,10195
24 ago 20231920,001920,801918,201918,201918,20337
23 ago 20231909,601918,501909,601918,501918,50547
22 ago 20231894,601896,801892,801896,401896,4046
21 ago 20231893,601893,601893,301893,301893,30876
18 ago 20231891,801891,801886,101886,101886,1019
17 ago 20231893,701902,401884,001884,101884,10245
16 ago 20231904,501904,501890,301896,101896,1022
15 ago 20231906,001907,701895,001902,501902,5073
14 ago 20231909,301912,601903,301910,601910,6046
11 ago 20231913,001916,601911,801912,901912,9057
10 ago 20231921,101927,801911,401914,401914,40178
09 ago 20231925,401928,801913,701915,401915,40451
08 ago 20231931,701933,201923,001924,101924,10555
07 ago 20231941,001941,001929,801933,501933,50376
04 ago 20231934,901945,001920,001939,601939,60290
03 ago 20231934,201936,501928,001932,001932,00773
02 ago 20231948,401953,601933,201937,401937,40652
01 ago 20231964,901965,401940,701940,701940,70688
31 jul 20231959,201971,601950,001970,501970,501025
28 jul 20231945,501962,201944,201960,401960,4023.155
27 jul 20231945,401945,401945,401945,401945,40194.253
26 jul 20231966,201972,001966,201968,901968,9051
25 jul 20231953,001962,501953,001962,101962,1019
24 jul 20231965,301965,501960,301960,301960,302
21 jul 20231961,801964,301961,801964,301964,3050
20 jul 20231973,701973,701965,601968,301968,30638
19 jul 20231977,001977,501973,001977,501977,5035
18 jul 20231968,801978,401963,401977,201977,2083
17 jul 20231954,001956,501946,601952,401952,4029
14 jul 20231958,401960,601952,701960,101960,1094
13 jul 20231961,101961,101953,001959,201959,20121
12 jul 20231932,301958,001932,201956,201956,20132
11 jul 20231925,001937,001924,201931,301931,30142
10 jul 20231923,601926,101912,301925,001925,00269
07 jul 20231913,401934,101913,401926,201926,2061
06 jul 20231909,301910,201903,201908,701908,7081
05 jul 20231923,501933,901914,701919,601919,60193
03 jul 20231917,901929,501917,901921,701921,7041
30 jun 20231908,601921,101900,601921,101921,10445
29 jun 20231909,901909,901892,501909,201909,20289
28 jun 20231912,301912,301912,301912,301912,30628
27 jun 20231927,001929,401914,001914,001914,0049
26 jun 20231922,901928,501922,501923,701923,7071
23 jun 20231918,701932,501918,701919,101919,10105
22 jun 20231920,001921,001912,101912,701912,70237
21 jun 20231935,601936,801920,001933,301933,30557
20 jun 20231958,601958,601931,301935,501935,50193
16 jun 20231961,401962,901953,501958,401958,40119
15 jun 20231941,701958,801926,001957,801957,80329
14 jun 20231946,201958,201940,301955,301955,30202
13 jun 20231960,601967,501940,301944,601944,60343
12 jun 20231959,701963,501951,401955,301955,30212
09 jun 20231965,101969,801960,301962,201962,2049
08 jun 20231943,201969,001943,101963,601963,60433
07 jun 20231959,001968,401940,701942,701942,70139
06 jun 20231960,801965,501958,801965,501965,50164
05 jun 20231947,501961,901937,801958,001958,00713
02 jun 20231977,101982,501947,401952,401952,40356
01 jun 20231963,201983,001954,301978,001978,00750
31 may 20231958,201973,001953,001963,901963,905959
30 may 20231942,701962,601931,001958,001958,0037.838
26 may 20231948,201948,401944,101944,101944,10166.036
25 may 20231943,101943,101943,101943,101943,101
24 may 20231975,401975,401962,801962,801962,80189
23 may 20231972,401972,401972,401972,401972,401
22 may 20231980,501980,501974,801974,801974,808
19 may 20231960,001978,701960,001978,701978,70106
18 may 20231956,501956,801956,501956,501956,5023
17 may 20231983,601983,601980,701980,701980,7013
16 may 20231988,401988,401988,401988,401988,4049
15 may 20232013,802018,002013,802018,002018,003
12 may 20232014,502014,502014,502014,502014,50115
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...