Mercados españoles cerrados

Gold Apr 23 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.995,40+45,80 (+2,35%)
A partir del 04:42PM EDT. Mercado abierto.
Intervalo de fechas:
23 mar 2022 - 23 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 mar 20231974,002006,101967,301995,401995,40256.190
22 mar 20231946,801974,001946,801946,801946,8047
21 mar 20231973,801973,801938,001938,001938,0047
20 mar 20231988,302003,901968,901979,201979,20389
19 mar 2023------
17 mar 20231946,001985,101946,001969,801969,8082
16 mar 20231909,901931,701909,901919,001919,00394
15 mar 20231903,901926,601898,501926,601926,60564
14 mar 20231912,201912,201901,101906,201906,20107
13 mar 20231890,801913,101875,101911,701911,70503
12 mar 2023------
10 mar 20231852,301868,501852,001862,001862,00332
09 mar 20231816,401829,301815,601829,301829,30332
08 mar 20231811,601812,901811,501812,701812,7075
07 mar 20231840,901840,901813,901813,901813,90450
06 mar 20231853,301853,801844,201847,901847,905
05 mar 2023------
03 mar 20231837,301855,401837,301847,701847,7061
02 mar 20231830,001836,301830,001833,501833,50154
01 mar 20231827,101841,701827,101837,701837,70211
28 feb 20231808,101830,001808,101828,901828,90618
27 feb 20231811,601817,501808,901817,001817,00829
26 feb 2023------
24 feb 20231808,801808,801808,801808,801808,80404
23 feb 20231826,401827,501818,001818,001818,00291
22 feb 20231835,701836,201825,101832,001832,00278
21 feb 20231842,601843,001833,001833,001833,00862
19 feb 2023------
17 feb 20231827,401842,201818,401840,401840,4035
16 feb 20231838,601843,701827,201842,001842,00222
15 feb 20231842,001842,001828,201834,201834,20368
14 feb 20231854,101862,001846,201854,001854,00656
13 feb 20231859,001861,001850,001851,901851,90569
12 feb 2023------
10 feb 20231861,601863,501852,401862,801862,8027
09 feb 20231875,301884,601859,801866,201866,20223
08 feb 20231872,101880,401872,101877,401877,40230
07 feb 20231870,001875,701868,001871,701871,70297
06 feb 20231865,601880,001863,401866,201866,20424
05 feb 2023------
03 feb 20231912,401917,001861,501862,901862,90992
02 feb 20231952,301959,101911,301916,301916,30748
01 feb 20231927,201955,001922,001927,801927,802290
31 ene 20231923,001930,401900,601929,501929,501910
30 ene 20231928,301933,601920,301922,901922,9027.220
29 ene 2023------
27 ene 20231928,601928,601928,601928,601928,60150.902
26 ene 20231936,601937,101927,101929,101929,10131
25 ene 20231941,201941,201939,801941,201941,207
24 ene 20231931,801936,801931,801933,901933,90201
23 ene 20231926,501927,101915,001927,101927,10218
22 ene 2023------
20 ene 20231922,101928,501921,401926,401926,401346
19 ene 20231922,101931,801922,101922,101922,10371
18 ene 20231911,101911,101903,101904,401904,401027
17 ene 20231920,101920,101905,201907,201907,20706
16 ene 20231920,101920,101912,401912,401912,40512
15 ene 2023------
13 ene 20231899,001920,901898,301918,401918,40512
12 ene 20231877,201897,401877,201895,501895,5059
11 ene 20231873,101877,801873,101874,601874,601236
10 ene 20231877,801878,101871,601871,601871,60101
09 ene 20231867,001880,001867,001872,701872,7062
08 ene 2023------
06 ene 20231838,401868,201835,301864,201864,2026
05 ene 20231855,201855,201834,801834,801834,8024
04 ene 20231845,601859,101845,601852,801852,8025
03 ene 20231836,201839,701836,201839,701839,7029
02 ene 2023------
01 ene 2023------
30 dic 20221817,001822,301816,801819,701819,7095
29 dic 20221805,801819,501805,801819,501819,50277
28 dic 20221803,201807,901803,101807,901807,90434
27 dic 20221803,401826,301803,401814,801814,8069
26 dic 2022------
25 dic 2022------
23 dic 20221794,301802,801794,101795,901795,9049
22 dic 20221818,101818,101785,001787,001787,00411
21 dic 20221817,401821,401814,401815,901815,9035
20 dic 20221786,501821,401786,501815,901815,9051
19 dic 20221791,601796,301785,601787,701787,7079
18 dic 2022------
16 dic 20221777,901791,401777,901790,001790,00206
15 dic 20221801,001801,001774,801777,201777,20421
14 dic 20221810,801812,801797,901807,501807,501074
13 dic 20221780,701819,801780,501813,901813,90205
12 dic 20221787,301793,901777,701780,501780,5085
11 dic 2022------
09 dic 20221794,901804,301791,101798,101798,10125
08 dic 20221782,001790,901782,001788,701788,70713
07 dic 20221769,301790,301769,301785,501785,50422
06 dic 20221768,601779,401767,901769,301769,30105
05 dic 20221795,701808,001764,301767,401767,401713
04 dic 2022------
02 dic 20221802,001802,301779,401795,901795,901725
01 dic 20221768,701803,701768,701801,101801,101053
30 nov 20221748,101769,401745,101746,001746,003339
29 nov 20221739,501758,201737,901748,401748,4019.416
28 nov 20221741,301741,301740,101740,101740,10132.767
27 nov 2022------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...