Mercados españoles cerrados

Gold Dec 22 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.803,50+12,30 (+0,69%)
A partir del 11:59AM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20221790,301806,401786,901803,501803,5082.925
05 ago 20221791,201791,401764,201772,901772,90285
04 ago 20221769,401792,101767,701788,501788,50285
03 ago 20221756,701770,501753,001758,001758,00399
02 ago 20221772,101786,601759,401771,101771,101078
01 ago 20221763,901772,501756,101769,001769,00705
29 jul 20221754,001765,701750,001762,901762,903485
28 jul 20221732,301755,001732,001750,301750,3037.236
27 jul 20221719,101719,101719,101719,101719,10144.865
26 jul 20221718,001718,001717,701717,701717,701
25 jul 20221727,001732,001719,001719,001719,0067
22 jul 20221713,301735,001713,001727,101727,1061
21 jul 20221687,001715,501679,801712,701712,70183
20 jul 20221707,101708,501699,501699,501699,50130
19 jul 20221712,301714,401706,101710,001710,001684
18 jul 20221712,201712,401709,201709,201709,20264
15 jul 20221705,401709,701701,101702,401702,40721
14 jul 20221710,301710,501704,501704,501704,501289
13 jul 20221710,001734,201710,001734,201734,20368
12 jul 20221734,201735,501723,301723,301723,30451
11 jul 20221732,501736,701730,001730,001730,0075
08 jul 20221738,101749,301732,101740,601740,60370
07 jul 20221745,201745,201737,001737,901737,901869
06 jul 20221762,501768,001734,001734,901734,901729
05 jul 20221805,401805,401761,801761,801761,8064
04 jul 2022------
01 jul 20221795,501806,101791,601798,901798,9077
30 jun 20221809,601817,301801,001804,101804,10328
29 jun 20221818,301830,301812,801813,701813,70173
28 jun 20221824,201826,001817,501817,501817,50391
27 jun 20221830,501830,701819,901820,901820,9077
24 jun 20221820,501826,501815,801826,501826,5061
23 jun 20221835,501841,201825,701825,701825,709
22 jun 20221829,501842,701821,601834,301834,30115
21 jun 20221835,301838,601830,101834,601834,60216
20 jun 2022------
17 jun 20221853,701853,701833,601835,601835,60170
16 jun 20221819,201850,601814,901845,701845,70136
15 jun 20221814,101839,001810,801815,301815,30108
14 jun 20221825,001825,501805,301809,501809,50536
13 jun 20221873,801873,801818,701828,001828,00127
10 jun 20221842,701875,601823,901871,501871,501490
09 jun 20221846,101850,101837,901848,801848,80159
08 jun 20221844,801855,001844,401851,901851,90218
07 jun 20221836,901851,601835,001847,501847,501168
06 jun 20221849,001854,101839,201839,201839,20142
03 jun 20221867,601871,801845,401845,401845,4053
02 jun 20221845,401868,701842,101866,501866,50551
01 jun 20221831,001847,901825,301843,301843,301623
31 may 20221850,301862,101832,801842,701842,704073
30 may 2022------
27 may 20221848,301860,701845,901851,301851,3030.091
26 may 20221840,401847,401840,401847,401847,40123.355
25 may 20221846,201846,201846,201846,201846,20-
24 may 20221852,501867,001852,501865,101865,1033
23 may 20221846,301863,001845,801847,801847,80216
20 may 20221839,101841,801836,301841,801841,80110
19 may 20221810,901841,201810,701841,201841,20138
18 may 20221815,001819,701805,001815,901815,90311
17 may 20221824,901828,601816,701818,201818,20121
16 may 20221790,501813,501787,001813,501813,5034
13 may 20221825,001825,001807,401807,401807,40335
12 may 20221849,801851,901822,201823,801823,80153
11 may 20221841,501852,601841,001852,601852,60892
10 may 20221839,901839,901839,901839,901839,901540
09 may 20221866,601867,501854,001857,101857,10304
06 may 20221874,701890,301871,501881,201881,20214
05 may 20221897,001904,301874,001874,001874,0080
04 may 20221867,001867,001867,001867,001867,001
03 may 20221868,801868,801868,801868,801868,80466
02 may 20221896,701896,801853,001861,801861,80385
29 abr 20221902,701918,201902,401909,301909,30132
28 abr 20221883,801893,001872,901888,701888,70513
27 abr 20221897,801900,601882,201885,901885,901786
26 abr 20221900,501909,101894,001901,401901,40302
25 abr 20221925,001925,001889,301893,201893,20748
22 abr 20221949,601950,401930,201931,001931,00178
21 abr 20221942,501944,901942,501944,901944,904
20 abr 20221945,501953,601945,501952,301952,30621
19 abr 20221973,801978,301945,701955,701955,70130
18 abr 20221973,401997,101972,801982,901982,90196
14 abr 20221977,201978,701963,001970,901970,90101
13 abr 20221969,501981,001969,501981,001981,00204
12 abr 20221952,501977,101950,601972,101972,10246
11 abr 20221946,601968,401941,801944,301944,30163
08 abr 20221928,801947,701928,801941,601941,60153
07 abr 20221919,501934,801919,501933,801933,80311
06 abr 20221916,701931,801916,701918,401918,40138
05 abr 20221927,101943,501918,401922,901922,90412
04 abr 20221921,201936,101915,601929,201929,20371
01 abr 20221935,001938,001917,001919,101919,101016
31 mar 20221933,501949,901919,101949,201949,203617
30 mar 20221918,401937,001914,501933,501933,5017.765
29 mar 20221893,501912,001893,501912,001912,00128.051
28 mar 20221932,601939,601932,601939,601939,607
25 mar 20221953,801953,801953,801953,801953,8083
24 mar 20221963,601964,001961,601961,601961,608
23 mar 20221936,601936,601936,601936,601936,60204
22 mar 20221920,701920,701920,701920,701920,7026
21 mar 20221925,401928,601925,001928,601928,605
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...