Mercados españoles abiertos en 3 hrs 15 min

Gold Aug 21 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1774,70+5,70 (+0,32%)
A partir del 11:35PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20211764,301777,001764,101774,701774,7026.055
18 jun 20211775,701792,401767,901767,901767,901135
17 jun 20211811,801823,301769,601773,801773,801135
16 jun 20211859,401860,101809,201859,501859,50117
15 jun 20211866,401867,201854,401854,501854,5078
14 jun 20211866,201866,601846,501864,001864,0041
11 jun 20211900,901902,301875,201877,401877,40349
10 jun 20211887,701899,801871,501894,201894,20186
09 jun 20211894,901897,701889,201893,201893,20148
08 jun 20211896,501902,901890,001892,201892,20930
07 jun 20211890,501899,701883,201896,801896,8087
04 jun 20211869,301895,501854,001889,801889,80367
03 jun 20211908,801908,801865,001871,201871,201021
02 jun 20211899,201908,801896,001907,501907,501267
01 jun 20211905,101916,201892,801902,901902,90640
28 may 20211897,501905,401881,901902,501902,502415
27 may 20211896,801903,901888,201895,701895,7035.794
26 may 20211901,301901,301901,301901,301901,30170.526
25 may 20211882,501898,101882,501898,101898,1056
24 may 20211882,101884,601882,101884,601884,6039
21 may 20211872,101876,701872,101876,701876,705
20 may 20211865,501885,001864,801881,801881,8085
19 may 20211866,401884,901863,601881,301881,30348
18 may 20211870,501870,501867,801867,801867,803
17 may 20211849,901867,501847,201867,501867,5013
14 may 20211824,501842,901824,501837,901837,9041
13 may 20211814,701826,801814,101823,801823,80100
12 may 20211825,201825,201821,701822,601822,603
11 may 20211837,201838,101831,601835,901835,90420
10 may 20211835,601845,601835,401837,501837,5013
07 may 20211842,901842,901831,101831,101831,102
06 may 20211788,901815,501787,601815,501815,5013
05 may 20211781,501784,101779,201784,101784,1057
04 may 20211788,201788,501774,801775,801775,80182
03 may 20211788,501793,001788,501791,401791,4018
30 abr 20211771,801771,801763,901767,301767,3018
29 abr 20211781,001789,001758,601768,101768,10196
28 abr 20211768,201774,001764,601773,201773,20756
27 abr 20211780,001782,001777,701778,001778,00117
26 abr 20211778,001779,701770,801779,201779,20549
23 abr 20211786,101794,501772,001777,001777,00332
22 abr 20211794,201794,201779,501781,201781,20159
21 abr 20211783,001794,101777,701792,301792,30250
20 abr 20211769,301777,301765,501777,301777,301464
19 abr 20211782,101788,501769,401769,401769,40144
16 abr 20211770,401779,501770,101779,001779,00625
15 abr 20211740,101767,901740,101765,401765,40368
14 abr 20211741,301745,901732,701734,901734,901037
13 abr 20211733,801746,901722,101746,201746,20367
12 abr 20211740,801740,801726,701731,201731,2040
09 abr 20211750,801750,801733,301743,301743,30484
08 abr 20211736,001758,001734,601756,801756,801298
07 abr 20211742,701742,701733,701740,101740,10557
06 abr 20211726,901744,801726,901741,501741,50890
05 abr 20211727,901729,701721,901727,001727,00275
01 abr 20211706,801728,801706,401726,501726,50720
31 mar 20211683,701713,801676,501713,801713,80762
30 mar 20211711,001712,601676,501683,901683,9025.316
29 mar 20211712,101712,101712,101712,101712,10135.457
26 mar 20211721,301732,201721,301732,201732,2033
25 mar 20211732,701733,201724,501724,901724,9015
24 mar 20211727,501732,901727,501732,901732,9026
23 mar 20211724,701724,701724,701724,701724,706
22 mar 20211737,801737,801737,801737,801737,8051
19 mar 20211742,201742,201733,601741,401741,4013
18 mar 20211745,801750,301721,801732,201732,20138
17 mar 20211735,301750,101725,601726,801726,80488
16 mar 20211732,301733,901726,001730,601730,60729
15 mar 20211729,501731,901722,801728,901728,90147
12 mar 20211715,901722,501699,001719,501719,5080
11 mar 20211725,601737,501720,201722,301722,3018
10 mar 20211713,601722,901711,001721,501721,50412
09 mar 20211686,201717,501685,201716,601716,60335
08 mar 20211704,701705,401673,701677,701677,701290
05 mar 20211690,601701,001685,001698,001698,00302
04 mar 20211706,501717,401700,201700,201700,20521
03 mar 20211730,001732,401703,501715,301715,30501
02 mar 20211709,401733,101708,701733,101733,10867
01 mar 20211737,101747,001720,301722,501722,50407
26 feb 20211768,101768,201718,801728,101728,101593
25 feb 20211801,501802,001766,701774,401774,401049
24 feb 20211805,801805,801796,401796,401796,401500
23 feb 20211809,601811,301796,401804,401804,40569
22 feb 20211784,001807,801784,001806,701806,70165
19 feb 20211764,301787,601764,301775,801775,80118
18 feb 20211776,101784,601766,001773,401773,40587
17 feb 20211785,801789,701768,801771,101771,10614
16 feb 20211820,901823,401787,301797,201797,201141
12 feb 20211825,001827,501809,201821,601821,60259
11 feb 20211840,501845,001820,901824,901824,90602
10 feb 20211842,601851,101837,001840,601840,60543
09 feb 20211841,901843,301830,701835,301835,30184
08 feb 20211816,301836,701809,001831,901831,90254
05 feb 20211794,301813,501790,901810,901810,901278
04 feb 20211832,201832,201782,801788,901788,902375
03 feb 20211834,801842,401829,801832,201832,201195
02 feb 20211859,601861,301827,601830,501830,501293
01 feb 20211866,601871,901850,001860,801860,801494
29 ene 20211842,001876,001838,701847,301847,301634
28 ene 20211843,401862,901831,501837,901837,9027.283
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...