GC=F - Gold Aug 20
COMEX - COMEX Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun. 2020 | 1.752,30 | 1.757,00 | 1.728,00 | 1.734,70 | 1.734,70 | 82.584.703 |
| 01 jun. 2020 | 1.752,30 | 1.761,00 | 1.737,60 | 1.756,80 | 1.756,80 | 83.248.362 |
| 31 may. 2020 | 1.749,80 | 1.758,60 | 1.740,40 | 1.755,10 | 1.755,10 | 444.305 |
| 29 may. 2020 | 1.732,80 | 1.754,50 | 1.717,20 | 1.743,00 | 1.743,00 | 70.842.374 |
| 28 may. 2020 | 1.711,50 | 1.743,70 | 1.707,40 | 1.734,10 | 1.734,10 | 75.415.191 |
| 27 may. 2020 | 1.698,30 | 1.713,20 | 1.684,20 | 1.707,50 | 1.707,50 | 69.434.425 |
| 26 may. 2020 | 1.736,30 | 1.736,40 | 1.700,00 | 1.705,00 | 1.705,00 | 178.760.046 |
| 25 may. 2020 | 1.728,00 | 1.731,50 | 1.718,00 | 1.726,50 | 1.726,50 | 30.101.859 |
| 24 may. 2020 | 1.731,30 | 1.732,60 | 1.729,60 | 1.730,10 | 1.730,10 | 93.921 |
| 22 may. 2020 | 1.728,20 | 1.742,00 | 1.726,00 | 1.734,70 | 1.734,70 | 101.050.564 |
| 21 may. 2020 | 1.742,10 | 1.744,80 | 1.715,30 | 1.725,30 | 1.725,30 | 117.665.805 |
| 20 may. 2020 | 1.754,90 | 1.757,60 | 1.744,00 | 1.749,70 | 1.749,70 | 90.999.071 |
| 19 may. 2020 | 1.740,20 | 1.751,60 | 1.727,20 | 1.749,00 | 1.749,00 | 98.019.332 |
| 18 may. 2020 | 1.771,00 | 1.775,80 | 1.729,30 | 1.736,50 | 1.736,50 | 142.944.830 |
| 17 may. 2020 | 1.757,50 | 1.768,30 | 1.755,20 | 1.767,90 | 1.767,90 | 714.482 |
| 15 may. 2020 | 1.742,50 | 1.761,20 | 1.736,80 | 1.754,10 | 1.754,10 | 100.958.337 |
| 14 may. 2020 | 1.721,90 | 1.746,50 | 1.716,00 | 1.742,80 | 1.742,80 | 105.081.916 |
| 13 may. 2020 | 1.705,60 | 1.727,00 | 1.701,60 | 1.725,80 | 1.725,80 | 94.675.242 |
| 12 may. 2020 | 1.704,20 | 1.716,60 | 1.700,40 | 1.706,10 | 1.706,10 | 90.418.137 |
| 11 may. 2020 | 1.709,30 | 1.712,60 | 1.692,10 | 1.700,10 | 1.700,10 | 99.062.967 |
| 10 may. 2020 | 1.706,00 | 1.711,30 | 1.703,90 | 1.708,60 | 1.708,60 | 350.038 |
| 08 may. 2020 | 1.727,00 | 1.735,50 | 1.703,10 | 1.704,80 | 1.704,80 | 106.158.530 |
| 07 may. 2020 | 1.695,30 | 1.733,20 | 1.686,80 | 1.723,20 | 1.723,20 | 104.619.464 |
| 06 may. 2020 | 1.710,70 | 1.715,20 | 1.683,30 | 1.691,90 | 1.691,90 | 98.111.911 |
| 05 may. 2020 | 1.703,90 | 1.717,80 | 1.695,40 | 1.712,10 | 1.712,10 | 90.856.691 |
| 04 may. 2020 | 1.711,20 | 1.726,00 | 1.700,30 | 1.700,90 | 1.700,90 | 146.307 |
| 03 may. 2020 | 1.711,20 | 1.711,90 | 1.700,30 | 1.706,40 | 1.706,40 | 474.348 |
| 01 may. 2020 | 1.693,50 | 1.714,40 | 1.676,00 | 1.694,20 | 1.694,20 | 164.380 |
| 30 abr. 2020 | 1.729,60 | 1.737,00 | 1.687,50 | 1.713,40 | 1.713,40 | 228.730 |
| 29 abr. 2020 | 1.724,80 | 1.733,50 | 1.708,20 | 1.722,20 | 1.722,20 | 156.725 |
| 28 abr. 2020 | 1.713,00 | 1.731,90 | 1.704,10 | 1.721,00 | 1.721,00 | 96.211.082 |
| 27 abr. 2020 | 1.742,30 | 1.745,80 | 1.717,00 | 1.720,30 | 1.720,30 | 80.903.668 |
| 26 abr. 2020 | 1.740,20 | 1.743,30 | 1.737,10 | 1.741,40 | 1.741,40 | 269.034 |
| 24 abr. 2020 | 1.746,00 | 1.760,20 | 1.725,40 | 1.745,70 | 1.745,70 | 89.027.416 |
| 23 abr. 2020 | 1.737,60 | 1.764,20 | 1.735,50 | 1.747,60 | 1.747,60 | 100.270.320 |
| 22 abr. 2020 | 1.703,10 | 1.742,40 | 1.695,40 | 1.687,80 | 1.687,80 | 187.864 |
| 21 abr. 2020 | 1.705,40 | 1.718,00 | 1.659,90 | 1.706,00 | 1.706,00 | 126.145.255 |
| 20 abr. 2020 | 1.696,50 | 1.718,40 | 1.680,00 | 1.707,70 | 1.707,70 | 99.271.986 |
| 19 abr. 2020 | 1.693,10 | 1.694,80 | 1.686,20 | 1.690,20 | 1.690,20 | 380.197 |
| 17 abr. 2020 | 1.720,30 | 1.723,30 | 1.686,50 | 1.694,50 | 1.694,50 | 125.232.803 |
| 16 abr. 2020 | 1.743,10 | 1.768,00 | 1.715,00 | 1.730,10 | 1.730,10 | 99.128.838 |
| 15 abr. 2020 | 1.754,40 | 1.758,50 | 1.724,00 | 1.743,30 | 1.743,30 | 99.885.419 |
| 14 abr. 2020 | 1.780,60 | 1.788,80 | 1.736,00 | 1.751,30 | 1.751,30 | 119.041.708 |
| 13 abr. 2020 | 1.730,30 | 1.772,80 | 1.730,10 | 1.769,40 | 1.769,40 | 82.922.552 |
| 12 abr. 2020 | 1.742,30 | 1.747,70 | 1.731,80 | 1.738,20 | 1.738,20 | 576.785 |
| 09 abr. 2020 | 1.684,30 | 1.754,50 | 1.682,40 | 1.740,60 | 1.740,60 | 90.794.733 |
| 08 abr. 2020 | 1.683,10 | 1.695,80 | 1.662,50 | 1.680,70 | 1.680,70 | 66.999.389 |
| 07 abr. 2020 | 1.707,10 | 1.742,60 | 1.672,00 | 1.693,90 | 1.693,90 | 194.263 |
| 06 abr. 2020 | 1.641,90 | 1.742,60 | 1.626,50 | 1.730,70 | 1.730,70 | 89.924.751 |
| 05 abr. 2020 | - | - | - | - | - | - |
| 03 abr. 2020 | 1.634,80 | 1.652,80 | 1.619,80 | 1.648,80 | 1.648,80 | 65.942.638 |
| 02 abr. 2020 | 1.598,70 | 1.645,60 | 1.586,00 | 1.637,70 | 1.637,70 | 81.969.792 |
| 01 abr. 2020 | 1.596,80 | 1.612,40 | 1.571,50 | 1.605,20 | 1.605,20 | 85.905.097 |
| 31 mar. 2020 | 1.637,20 | 1.641,60 | 1.570,00 | 1.592,40 | 1.592,40 | 79.259.106 |
| 30 mar. 2020 | 1.645,50 | 1.651,60 | 1.607,20 | 1.637,20 | 1.637,20 | 79.971.500 |
| 29 mar. 2020 | 1.641,20 | 1.673,60 | 1.634,40 | 1.664,20 | 1.664,20 | 668.394 |
| 27 mar. 2020 | 1.639,70 | 1.647,20 | 1.611,40 | 1.630,60 | 1.630,60 | 50.347.295 |
| 26 mar. 2020 | 1.628,90 | 1.672,40 | 1.611,00 | 1.636,60 | 1.636,60 | 101.608.789 |
| 25 mar. 2020 | 1.671,70 | 1.679,00 | 1.615,20 | 1.638,10 | 1.638,10 | 135.796.364 |
| 24 mar. 2020 | 1.590,90 | 1.698,00 | 1.578,80 | 1.696,10 | 1.696,10 | 230.724.452 |
| 23 mar. 2020 | 1.496,20 | 1.576,00 | 1.488,20 | 1.575,70 | 1.575,70 | 170.446.437 |
| 22 mar. 2020 | 1.505,00 | 1.510,70 | 1.484,60 | 1.495,60 | 1.495,60 | 1.415.965 |
| 20 mar. 2020 | 1.471,60 | 1.519,40 | 1.457,50 | 1.479,30 | 1.479,30 | 253.577 |
| 19 mar. 2020 | 1.487,20 | 1.502,80 | 1.460,10 | 1.477,90 | 1.477,90 | 306.016 |
| 18 mar. 2020 | 1.527,60 | 1.547,00 | 1.473,30 | 1.525,80 | 1.525,80 | 412.332 |
| 17 mar. 2020 | 1.512,80 | 1.554,30 | 1.465,60 | 1.486,50 | 1.486,50 | 415.321 |
| 16 mar. 2020 | 1.563,80 | 1.574,80 | 1.450,90 | 1.516,70 | 1.516,70 | 535.860 |
| 15 mar. 2020 | - | - | - | - | - | - |
| 13 mar. 2020 | 1.582,70 | 1.597,90 | 1.504,00 | 1.590,30 | 1.590,30 | 524.471 |
| 12 mar. 2020 | 1.633,10 | 1.651,00 | 1.560,40 | 1.642,30 | 1.642,30 | 553.457 |
| 11 mar. 2020 | 1.649,30 | 1.671,80 | 1.632,40 | 1.660,30 | 1.660,30 | 373.462 |
| 10 mar. 2020 | 1.679,60 | 1.681,30 | 1.641,10 | 1.675,70 | 1.675,70 | 357.858 |
| 09 mar. 2020 | 1.692,60 | 1.704,30 | 1.658,00 | 1.672,40 | 1.672,40 | 467.110 |
| 08 mar. 2020 | - | - | - | - | - | - |
| 06 mar. 2020 | 1.673,10 | 1.692,80 | 1.642,40 | 1.668,00 | 1.668,00 | 619.051 |
| 05 mar. 2020 | 1.638,20 | 1.675,50 | 1.635,60 | 1.643,00 | 1.643,00 | 333.945 |
| 04 mar. 2020 | 1.640,10 | 1.654,30 | 1.632,60 | 1.644,40 | 1.644,40 | 297.251 |
| 03 mar. 2020 | 1.586,00 | 1.650,50 | 1.585,90 | 1.594,80 | 1.594,80 | 446.398 |
| 02 mar. 2020 | 1.592,80 | 1.612,10 | 1.576,30 | 1.566,70 | 1.566,70 | 427.903 |
| 01 mar. 2020 | - | - | - | - | - | - |
| 28 feb. 2020 | 1.646,10 | 1.651,00 | 1.564,00 | 1.642,50 | 1.642,50 | 713.044 |
| 27 feb. 2020 | 1.643,00 | 1.662,50 | 1.636,70 | 1.643,10 | 1.643,10 | 560.547 |
| 26 feb. 2020 | 1.644,00 | 1.648,10 | 1.636,40 | 1.640,00 | 1.640,00 | 409 |
| 25 feb. 2020 | 1.645,10 | 1.653,70 | 1.632,30 | 1.646,90 | 1.646,90 | 435 |
| 24 feb. 2020 | 1.657,00 | 1.686,60 | 1.650,00 | 1.672,40 | 1.672,40 | 186 |
| 23 feb. 2020 | 1.656,00 | 1.684,10 | 1.654,60 | 1.667,50 | 1.667,50 | 1.646.902 |
| 21 feb. 2020 | 1.619,30 | 1.645,00 | 1.619,30 | 1.644,60 | 1.644,60 | 117 |
| 20 feb. 2020 | 1.606,50 | 1.621,00 | 1.603,00 | 1.616,60 | 1.616,60 | 542 |
| 19 feb. 2020 | 1.600,60 | 1.610,50 | 1.599,70 | 1.607,50 | 1.607,50 | 310 |
| 18 feb. 2020 | 1.579,80 | 1.604,30 | 1.579,80 | 1.600,00 | 1.600,00 | 68 |
| 16 feb. 2020 | 1.585,10 | 1.586,00 | 1.583,30 | 1.585,80 | 1.585,80 | 161.382 |
| 14 feb. 2020 | 1.575,80 | 1.582,70 | 1.574,80 | 1.582,70 | 1.582,70 | 74 |
| 13 feb. 2020 | 1.570,20 | 1.575,10 | 1.570,20 | 1.575,10 | 1.575,10 | 36 |
| 12 feb. 2020 | 1.565,20 | 1.568,70 | 1.561,00 | 1.567,40 | 1.567,40 | 440 |
| 11 feb. 2020 | 1.570,90 | 1.571,10 | 1.561,90 | 1.565,60 | 1.565,60 | 128 |
| 10 feb. 2020 | 1.569,30 | 1.574,70 | 1.568,60 | 1.574,70 | 1.574,70 | 431 |
| 09 feb. 2020 | 1.575,80 | 1.580,20 | 1.569,30 | 1.577,30 | 1.577,30 | 204.217 |
| 07 feb. 2020 | 1.564,90 | 1.571,90 | 1.560,50 | 1.568,60 | 1.568,60 | 110 |
| 06 feb. 2020 | 1.553,60 | 1.565,60 | 1.551,60 | 1.565,10 | 1.565,10 | 1.305 |
| 05 feb. 2020 | 1.553,20 | 1.560,70 | 1.547,70 | 1.557,80 | 1.557,80 | 978 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.