Mercados españoles abiertos en 3 hrs 15 min
S&P 500
4.166,45-55,41(-1,31%)Nasdaq
14.030,38-131,02(-0,93%)NIKKEI 225
27.980,87-983,21(-3,39%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2021 | 1764,30 | 1777,00 | 1764,10 | 1774,70 | 1774,70 | 26.055 |
| 18 jun 2021 | 1775,70 | 1792,40 | 1767,90 | 1767,90 | 1767,90 | 1135 |
| 17 jun 2021 | 1811,80 | 1823,30 | 1769,60 | 1773,80 | 1773,80 | 1135 |
| 16 jun 2021 | 1859,40 | 1860,10 | 1809,20 | 1859,50 | 1859,50 | 117 |
| 15 jun 2021 | 1866,40 | 1867,20 | 1854,40 | 1854,50 | 1854,50 | 78 |
| 14 jun 2021 | 1866,20 | 1866,60 | 1846,50 | 1864,00 | 1864,00 | 41 |
| 11 jun 2021 | 1900,90 | 1902,30 | 1875,20 | 1877,40 | 1877,40 | 349 |
| 10 jun 2021 | 1887,70 | 1899,80 | 1871,50 | 1894,20 | 1894,20 | 186 |
| 09 jun 2021 | 1894,90 | 1897,70 | 1889,20 | 1893,20 | 1893,20 | 148 |
| 08 jun 2021 | 1896,50 | 1902,90 | 1890,00 | 1892,20 | 1892,20 | 930 |
| 07 jun 2021 | 1890,50 | 1899,70 | 1883,20 | 1896,80 | 1896,80 | 87 |
| 04 jun 2021 | 1869,30 | 1895,50 | 1854,00 | 1889,80 | 1889,80 | 367 |
| 03 jun 2021 | 1908,80 | 1908,80 | 1865,00 | 1871,20 | 1871,20 | 1021 |
| 02 jun 2021 | 1899,20 | 1908,80 | 1896,00 | 1907,50 | 1907,50 | 1267 |
| 01 jun 2021 | 1905,10 | 1916,20 | 1892,80 | 1902,90 | 1902,90 | 640 |
| 28 may 2021 | 1897,50 | 1905,40 | 1881,90 | 1902,50 | 1902,50 | 2415 |
| 27 may 2021 | 1896,80 | 1903,90 | 1888,20 | 1895,70 | 1895,70 | 35.794 |
| 26 may 2021 | 1901,30 | 1901,30 | 1901,30 | 1901,30 | 1901,30 | 170.526 |
| 25 may 2021 | 1882,50 | 1898,10 | 1882,50 | 1898,10 | 1898,10 | 56 |
| 24 may 2021 | 1882,10 | 1884,60 | 1882,10 | 1884,60 | 1884,60 | 39 |
| 21 may 2021 | 1872,10 | 1876,70 | 1872,10 | 1876,70 | 1876,70 | 5 |
| 20 may 2021 | 1865,50 | 1885,00 | 1864,80 | 1881,80 | 1881,80 | 85 |
| 19 may 2021 | 1866,40 | 1884,90 | 1863,60 | 1881,30 | 1881,30 | 348 |
| 18 may 2021 | 1870,50 | 1870,50 | 1867,80 | 1867,80 | 1867,80 | 3 |
| 17 may 2021 | 1849,90 | 1867,50 | 1847,20 | 1867,50 | 1867,50 | 13 |
| 14 may 2021 | 1824,50 | 1842,90 | 1824,50 | 1837,90 | 1837,90 | 41 |
| 13 may 2021 | 1814,70 | 1826,80 | 1814,10 | 1823,80 | 1823,80 | 100 |
| 12 may 2021 | 1825,20 | 1825,20 | 1821,70 | 1822,60 | 1822,60 | 3 |
| 11 may 2021 | 1837,20 | 1838,10 | 1831,60 | 1835,90 | 1835,90 | 420 |
| 10 may 2021 | 1835,60 | 1845,60 | 1835,40 | 1837,50 | 1837,50 | 13 |
| 07 may 2021 | 1842,90 | 1842,90 | 1831,10 | 1831,10 | 1831,10 | 2 |
| 06 may 2021 | 1788,90 | 1815,50 | 1787,60 | 1815,50 | 1815,50 | 13 |
| 05 may 2021 | 1781,50 | 1784,10 | 1779,20 | 1784,10 | 1784,10 | 57 |
| 04 may 2021 | 1788,20 | 1788,50 | 1774,80 | 1775,80 | 1775,80 | 182 |
| 03 may 2021 | 1788,50 | 1793,00 | 1788,50 | 1791,40 | 1791,40 | 18 |
| 30 abr 2021 | 1771,80 | 1771,80 | 1763,90 | 1767,30 | 1767,30 | 18 |
| 29 abr 2021 | 1781,00 | 1789,00 | 1758,60 | 1768,10 | 1768,10 | 196 |
| 28 abr 2021 | 1768,20 | 1774,00 | 1764,60 | 1773,20 | 1773,20 | 756 |
| 27 abr 2021 | 1780,00 | 1782,00 | 1777,70 | 1778,00 | 1778,00 | 117 |
| 26 abr 2021 | 1778,00 | 1779,70 | 1770,80 | 1779,20 | 1779,20 | 549 |
| 23 abr 2021 | 1786,10 | 1794,50 | 1772,00 | 1777,00 | 1777,00 | 332 |
| 22 abr 2021 | 1794,20 | 1794,20 | 1779,50 | 1781,20 | 1781,20 | 159 |
| 21 abr 2021 | 1783,00 | 1794,10 | 1777,70 | 1792,30 | 1792,30 | 250 |
| 20 abr 2021 | 1769,30 | 1777,30 | 1765,50 | 1777,30 | 1777,30 | 1464 |
| 19 abr 2021 | 1782,10 | 1788,50 | 1769,40 | 1769,40 | 1769,40 | 144 |
| 16 abr 2021 | 1770,40 | 1779,50 | 1770,10 | 1779,00 | 1779,00 | 625 |
| 15 abr 2021 | 1740,10 | 1767,90 | 1740,10 | 1765,40 | 1765,40 | 368 |
| 14 abr 2021 | 1741,30 | 1745,90 | 1732,70 | 1734,90 | 1734,90 | 1037 |
| 13 abr 2021 | 1733,80 | 1746,90 | 1722,10 | 1746,20 | 1746,20 | 367 |
| 12 abr 2021 | 1740,80 | 1740,80 | 1726,70 | 1731,20 | 1731,20 | 40 |
| 09 abr 2021 | 1750,80 | 1750,80 | 1733,30 | 1743,30 | 1743,30 | 484 |
| 08 abr 2021 | 1736,00 | 1758,00 | 1734,60 | 1756,80 | 1756,80 | 1298 |
| 07 abr 2021 | 1742,70 | 1742,70 | 1733,70 | 1740,10 | 1740,10 | 557 |
| 06 abr 2021 | 1726,90 | 1744,80 | 1726,90 | 1741,50 | 1741,50 | 890 |
| 05 abr 2021 | 1727,90 | 1729,70 | 1721,90 | 1727,00 | 1727,00 | 275 |
| 01 abr 2021 | 1706,80 | 1728,80 | 1706,40 | 1726,50 | 1726,50 | 720 |
| 31 mar 2021 | 1683,70 | 1713,80 | 1676,50 | 1713,80 | 1713,80 | 762 |
| 30 mar 2021 | 1711,00 | 1712,60 | 1676,50 | 1683,90 | 1683,90 | 25.316 |
| 29 mar 2021 | 1712,10 | 1712,10 | 1712,10 | 1712,10 | 1712,10 | 135.457 |
| 26 mar 2021 | 1721,30 | 1732,20 | 1721,30 | 1732,20 | 1732,20 | 33 |
| 25 mar 2021 | 1732,70 | 1733,20 | 1724,50 | 1724,90 | 1724,90 | 15 |
| 24 mar 2021 | 1727,50 | 1732,90 | 1727,50 | 1732,90 | 1732,90 | 26 |
| 23 mar 2021 | 1724,70 | 1724,70 | 1724,70 | 1724,70 | 1724,70 | 6 |
| 22 mar 2021 | 1737,80 | 1737,80 | 1737,80 | 1737,80 | 1737,80 | 51 |
| 19 mar 2021 | 1742,20 | 1742,20 | 1733,60 | 1741,40 | 1741,40 | 13 |
| 18 mar 2021 | 1745,80 | 1750,30 | 1721,80 | 1732,20 | 1732,20 | 138 |
| 17 mar 2021 | 1735,30 | 1750,10 | 1725,60 | 1726,80 | 1726,80 | 488 |
| 16 mar 2021 | 1732,30 | 1733,90 | 1726,00 | 1730,60 | 1730,60 | 729 |
| 15 mar 2021 | 1729,50 | 1731,90 | 1722,80 | 1728,90 | 1728,90 | 147 |
| 12 mar 2021 | 1715,90 | 1722,50 | 1699,00 | 1719,50 | 1719,50 | 80 |
| 11 mar 2021 | 1725,60 | 1737,50 | 1720,20 | 1722,30 | 1722,30 | 18 |
| 10 mar 2021 | 1713,60 | 1722,90 | 1711,00 | 1721,50 | 1721,50 | 412 |
| 09 mar 2021 | 1686,20 | 1717,50 | 1685,20 | 1716,60 | 1716,60 | 335 |
| 08 mar 2021 | 1704,70 | 1705,40 | 1673,70 | 1677,70 | 1677,70 | 1290 |
| 05 mar 2021 | 1690,60 | 1701,00 | 1685,00 | 1698,00 | 1698,00 | 302 |
| 04 mar 2021 | 1706,50 | 1717,40 | 1700,20 | 1700,20 | 1700,20 | 521 |
| 03 mar 2021 | 1730,00 | 1732,40 | 1703,50 | 1715,30 | 1715,30 | 501 |
| 02 mar 2021 | 1709,40 | 1733,10 | 1708,70 | 1733,10 | 1733,10 | 867 |
| 01 mar 2021 | 1737,10 | 1747,00 | 1720,30 | 1722,50 | 1722,50 | 407 |
| 26 feb 2021 | 1768,10 | 1768,20 | 1718,80 | 1728,10 | 1728,10 | 1593 |
| 25 feb 2021 | 1801,50 | 1802,00 | 1766,70 | 1774,40 | 1774,40 | 1049 |
| 24 feb 2021 | 1805,80 | 1805,80 | 1796,40 | 1796,40 | 1796,40 | 1500 |
| 23 feb 2021 | 1809,60 | 1811,30 | 1796,40 | 1804,40 | 1804,40 | 569 |
| 22 feb 2021 | 1784,00 | 1807,80 | 1784,00 | 1806,70 | 1806,70 | 165 |
| 19 feb 2021 | 1764,30 | 1787,60 | 1764,30 | 1775,80 | 1775,80 | 118 |
| 18 feb 2021 | 1776,10 | 1784,60 | 1766,00 | 1773,40 | 1773,40 | 587 |
| 17 feb 2021 | 1785,80 | 1789,70 | 1768,80 | 1771,10 | 1771,10 | 614 |
| 16 feb 2021 | 1820,90 | 1823,40 | 1787,30 | 1797,20 | 1797,20 | 1141 |
| 12 feb 2021 | 1825,00 | 1827,50 | 1809,20 | 1821,60 | 1821,60 | 259 |
| 11 feb 2021 | 1840,50 | 1845,00 | 1820,90 | 1824,90 | 1824,90 | 602 |
| 10 feb 2021 | 1842,60 | 1851,10 | 1837,00 | 1840,60 | 1840,60 | 543 |
| 09 feb 2021 | 1841,90 | 1843,30 | 1830,70 | 1835,30 | 1835,30 | 184 |
| 08 feb 2021 | 1816,30 | 1836,70 | 1809,00 | 1831,90 | 1831,90 | 254 |
| 05 feb 2021 | 1794,30 | 1813,50 | 1790,90 | 1810,90 | 1810,90 | 1278 |
| 04 feb 2021 | 1832,20 | 1832,20 | 1782,80 | 1788,90 | 1788,90 | 2375 |
| 03 feb 2021 | 1834,80 | 1842,40 | 1829,80 | 1832,20 | 1832,20 | 1195 |
| 02 feb 2021 | 1859,60 | 1861,30 | 1827,60 | 1830,50 | 1830,50 | 1293 |
| 01 feb 2021 | 1866,60 | 1871,90 | 1850,00 | 1860,80 | 1860,80 | 1494 |
| 29 ene 2021 | 1842,00 | 1876,00 | 1838,70 | 1847,30 | 1847,30 | 1634 |
| 28 ene 2021 | 1843,40 | 1862,90 | 1831,50 | 1837,90 | 1837,90 | 27.283 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
