Mercados españoles abiertos en 13 mins
S&P 500
3.360,47+9,19(+0,27%)Nasdaq
10.968,36-42,63(-0,39%)NIKKEI 225
22.750,24+420,30(+1,88%)
Gold Aug 20 (GC=F)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2.005,60-34,10 (-1,67%)
A partir del 2:37AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 ago. 2020 | 2.029,20 | 2.030,50 | 1.998,20 | 2.011,60 | 2.011,60 | 7.025.085 |
| 10 ago. 2020 | 2.039,30 | 2.060,80 | 2.017,50 | 2.038,80 | 2.038,80 | 128.040.100 |
| 09 ago. 2020 | 2.044,80 | 2.047,50 | 2.026,40 | 2.037,10 | 2.037,10 | 860.398 |
| 07 ago. 2020 | 2.040,10 | 2.055,00 | 2.009,60 | 2.010,10 | 2.010,10 | 294 |
| 06 ago. 2020 | 2.045,50 | 2.063,00 | 2.040,00 | 2.051,50 | 2.051,50 | 294 |
| 05 ago. 2020 | 2.024,00 | 2.050,20 | 2.011,00 | 2.031,10 | 2.031,10 | 1.422 |
| 04 ago. 2020 | 1.971,00 | 2.016,20 | 1.968,80 | 2.001,20 | 2.001,20 | 2.010 |
| 03 ago. 2020 | 1.984,30 | 1.984,30 | 1.955,50 | 1.966,00 | 1.966,00 | 683 |
| 02 ago. 2020 | 1.997,40 | 2.009,50 | 1.974,20 | 1.998,00 | 1.998,00 | 1.033.923 |
| 31 jul. 2020 | 1.948,60 | 1.981,10 | 1.948,00 | 1.962,80 | 1.962,80 | 2.914 |
| 30 jul. 2020 | 1.963,40 | 1.965,10 | 1.930,00 | 1.942,30 | 1.942,30 | 28.853 |
| 29 jul. 2020 | 1.953,20 | 1.953,50 | 1.952,60 | 1.953,50 | 1.953,50 | 209.835 |
| 28 jul. 2020 | 1.931,50 | 1.944,70 | 1.928,60 | 1.944,70 | 1.944,70 | 825 |
| 27 jul. 2020 | 1.901,70 | 1.938,00 | 1.901,50 | 1.931,00 | 1.931,00 | 364 |
| 26 jul. 2020 | 1.901,20 | 1.911,90 | 1.899,00 | 1.911,20 | 1.911,20 | 1.233.176 |
| 24 jul. 2020 | 1.884,30 | 1.897,30 | 1.884,30 | 1.897,30 | 1.897,30 | 474 |
| 23 jul. 2020 | 1.868,70 | 1.890,30 | 1.868,50 | 1.889,10 | 1.889,10 | 133 |
| 22 jul. 2020 | 1.858,10 | 1.867,00 | 1.854,70 | 1.864,10 | 1.864,10 | 213 |
| 21 jul. 2020 | 1.822,00 | 1.842,40 | 1.822,00 | 1.842,40 | 1.842,40 | 117 |
| 20 jul. 2020 | 1.807,00 | 1.817,30 | 1.807,00 | 1.815,90 | 1.815,90 | 89 |
| 19 jul. 2020 | 1.812,30 | 1.812,50 | 1.809,80 | 1.810,50 | 1.810,50 | 259.521 |
| 17 jul. 2020 | 1.798,50 | 1.810,10 | 1.798,50 | 1.808,30 | 1.808,30 | 24 |
| 16 jul. 2020 | 1.810,90 | 1.810,90 | 1.794,30 | 1.798,70 | 1.798,70 | 146 |
| 15 jul. 2020 | 1.806,10 | 1.813,50 | 1.806,10 | 1.811,40 | 1.811,40 | 167 |
| 14 jul. 2020 | 1.791,00 | 1.811,50 | 1.791,00 | 1.810,60 | 1.810,60 | 339 |
| 13 jul. 2020 | 1.805,00 | 1.811,00 | 1.805,00 | 1.811,00 | 1.811,00 | 164 |
| 12 jul. 2020 | 1.803,40 | 1.806,00 | 1.802,10 | 1.804,10 | 1.804,10 | 295.015 |
| 10 jul. 2020 | 1.805,50 | 1.805,50 | 1.797,70 | 1.798,20 | 1.798,20 | 236 |
| 09 jul. 2020 | 1.816,10 | 1.819,80 | 1.799,20 | 1.799,20 | 1.799,20 | 396 |
| 08 jul. 2020 | 1.801,50 | 1.817,90 | 1.801,50 | 1.815,50 | 1.815,50 | 209 |
| 07 jul. 2020 | 1.789,30 | 1.804,20 | 1.783,30 | 1.804,20 | 1.804,20 | 751 |
| 06 jul. 2020 | 1.788,20 | 1.790,10 | 1.788,20 | 1.788,50 | 1.788,50 | 172 |
| 05 jul. 2020 | 1.787,00 | 1.788,80 | 1.785,30 | 1.786,80 | 1.786,80 | 149.415 |
| 02 jul. 2020 | 1.773,40 | 1.784,00 | 1.768,70 | 1.784,00 | 1.784,00 | 215 |
| 01 jul. 2020 | 1.793,60 | 1.798,00 | 1.765,80 | 1.773,20 | 1.773,20 | 331 |
| 30 jun. 2020 | 1.777,30 | 1.793,20 | 1.774,40 | 1.793,00 | 1.793,00 | 986 |
| 29 jun. 2020 | 1.779,80 | 1.780,20 | 1.774,30 | 1.774,80 | 1.774,80 | 584 |
| 28 jun. 2020 | 1.789,20 | 1.790,40 | 1.785,00 | 1.785,30 | 1.785,30 | 500.645 |
| 26 jun. 2020 | 1.766,00 | 1.772,50 | 1.764,70 | 1.772,50 | 1.772,50 | 640 |
| 25 jun. 2020 | 1.761,70 | 1.764,80 | 1.759,80 | 1.762,10 | 1.762,10 | 207 |
| 24 jun. 2020 | 1.778,30 | 1.783,10 | 1.764,50 | 1.765,80 | 1.765,80 | 961 |
| 23 jun. 2020 | 1.755,40 | 1.776,30 | 1.754,20 | 1.772,10 | 1.772,10 | 666 |
| 22 jun. 2020 | 1.755,20 | 1.767,60 | 1.750,50 | 1.756,70 | 1.756,70 | 1.356 |
| 21 jun. 2020 | 1.765,80 | 1.766,20 | 1.759,40 | 1.760,80 | 1.760,80 | 734.410 |
| 19 jun. 2020 | 1.723,70 | 1.750,70 | 1.723,50 | 1.745,90 | 1.745,90 | 1.329 |
| 18 jun. 2020 | 1.730,50 | 1.734,10 | 1.717,30 | 1.724,80 | 1.724,80 | 110 |
| 17 jun. 2020 | 1.714,70 | 1.729,20 | 1.714,70 | 1.729,20 | 1.729,20 | 51 |
| 16 jun. 2020 | 1.726,30 | 1.729,60 | 1.722,40 | 1.729,60 | 1.729,60 | 22 |
| 15 jun. 2020 | 1.730,00 | 1.730,00 | 1.703,30 | 1.720,30 | 1.720,30 | 188 |
| 14 jun. 2020 | 1.740,70 | 1.743,80 | 1.735,80 | 1.740,60 | 1.740,60 | 287.169 |
| 12 jun. 2020 | 1.724,90 | 1.743,00 | 1.724,90 | 1.729,30 | 1.729,30 | 318 |
| 11 jun. 2020 | 1.737,20 | 1.744,10 | 1.720,00 | 1.732,00 | 1.732,00 | 347 |
| 10 jun. 2020 | 1.716,10 | 1.740,80 | 1.711,90 | 1.713,30 | 1.713,30 | 718 |
| 09 jun. 2020 | 1.694,60 | 1.720,90 | 1.692,00 | 1.714,70 | 1.714,70 | 690 |
| 08 jun. 2020 | 1.679,10 | 1.699,40 | 1.675,90 | 1.698,30 | 1.698,30 | 587 |
| 07 jun. 2020 | 1.686,70 | 1.688,20 | 1.680,70 | 1.684,10 | 1.684,10 | 342.242 |
| 05 jun. 2020 | 1.711,80 | 1.711,80 | 1.668,60 | 1.676,20 | 1.676,20 | 1.502 |
| 04 jun. 2020 | 1.694,50 | 1.718,90 | 1.694,50 | 1.718,90 | 1.718,90 | 807 |
| 03 jun. 2020 | 1.726,30 | 1.726,30 | 1.684,50 | 1.697,80 | 1.697,80 | 2.755 |
| 02 jun. 2020 | 1.743,00 | 1.745,50 | 1.721,80 | 1.725,20 | 1.725,20 | 741 |
| 01 jun. 2020 | 1.740,40 | 1.747,00 | 1.727,10 | 1.737,80 | 1.737,80 | 871 |
| 31 may. 2020 | 1.749,80 | 1.758,60 | 1.740,40 | 1.755,10 | 1.755,10 | 444.305 |
| 29 may. 2020 | 1.718,80 | 1.738,30 | 1.715,10 | 1.736,90 | 1.736,90 | 1.526 |
| 28 may. 2020 | 1.709,30 | 1.727,80 | 1.705,00 | 1.713,30 | 1.713,30 | 23.355 |
| 27 may. 2020 | 1.685,60 | 1.710,30 | 1.685,60 | 1.710,30 | 1.710,30 | 137.416 |
| 26 may. 2020 | 1.726,40 | 1.726,40 | 1.704,80 | 1.704,80 | 1.704,80 | 39 |
| 24 may. 2020 | 1.731,30 | 1.732,60 | 1.729,60 | 1.730,10 | 1.730,10 | 93.921 |
| 22 may. 2020 | 1.726,60 | 1.734,60 | 1.726,60 | 1.734,60 | 1.734,60 | 6 |
| 21 may. 2020 | 1.746,80 | 1.746,80 | 1.720,50 | 1.720,50 | 1.720,50 | 528 |
| 20 may. 2020 | 1.751,60 | 1.752,10 | 1.745,60 | 1.750,60 | 1.750,60 | 16 |
| 19 may. 2020 | 1.744,20 | 1.749,50 | 1.744,20 | 1.744,20 | 1.744,20 | 167 |
| 18 may. 2020 | 1.755,70 | 1.770,50 | 1.731,80 | 1.731,80 | 1.731,80 | 229 |
| 17 may. 2020 | 1.757,50 | 1.768,30 | 1.755,20 | 1.767,90 | 1.767,90 | 714.482 |
| 15 may. 2020 | 1.739,70 | 1.753,40 | 1.739,70 | 1.753,40 | 1.753,40 | 719 |
| 14 may. 2020 | 1.724,30 | 1.743,10 | 1.720,50 | 1.738,10 | 1.738,10 | 672 |
| 13 may. 2020 | 1.702,00 | 1.721,30 | 1.701,90 | 1.713,90 | 1.713,90 | 431 |
| 12 may. 2020 | 1.699,30 | 1.713,10 | 1.699,30 | 1.704,40 | 1.704,40 | 324 |
| 11 may. 2020 | 1.702,30 | 1.704,50 | 1.690,20 | 1.695,30 | 1.695,30 | 749 |
| 10 may. 2020 | 1.706,00 | 1.711,30 | 1.703,90 | 1.708,60 | 1.708,60 | 350.038 |
| 08 may. 2020 | 1.726,20 | 1.728,90 | 1.703,80 | 1.709,90 | 1.709,90 | 330 |
| 07 may. 2020 | 1.686,20 | 1.721,80 | 1.685,60 | 1.721,80 | 1.721,80 | 853 |
| 06 may. 2020 | 1.704,00 | 1.704,00 | 1.684,20 | 1.684,20 | 1.684,20 | 469 |
| 05 may. 2020 | 1.701,50 | 1.704,40 | 1.697,20 | 1.704,40 | 1.704,40 | 82 |
| 04 may. 2020 | 1.702,60 | 1.709,00 | 1.699,60 | 1.706,90 | 1.706,90 | 320 |
| 03 may. 2020 | 1.711,20 | 1.711,90 | 1.700,30 | 1.706,40 | 1.706,40 | 474.348 |
| 01 may. 2020 | 1.686,60 | 1.701,50 | 1.670,50 | 1.694,50 | 1.694,50 | 337 |
| 30 abr. 2020 | 1.719,30 | 1.719,30 | 1.680,80 | 1.684,20 | 1.684,20 | 327 |
| 29 abr. 2020 | 1.710,00 | 1.713,50 | 1.702,00 | 1.703,40 | 1.703,40 | 373 |
| 28 abr. 2020 | 1.716,60 | 1.716,60 | 1.707,10 | 1.710,50 | 1.710,50 | 1.255 |
| 27 abr. 2020 | 1.731,90 | 1.731,90 | 1.711,90 | 1.711,90 | 1.711,90 | 169 |
| 26 abr. 2020 | 1.740,20 | 1.743,30 | 1.737,10 | 1.741,40 | 1.741,40 | 269.034 |
| 24 abr. 2020 | 1.744,00 | 1.744,00 | 1.714,50 | 1.723,50 | 1.723,50 | 221 |
| 23 abr. 2020 | 1.734,00 | 1.745,10 | 1.733,30 | 1.733,30 | 1.733,30 | 482 |
| 22 abr. 2020 | 1.696,00 | 1.728,70 | 1.684,80 | 1.728,70 | 1.728,70 | 453 |
| 21 abr. 2020 | 1.697,00 | 1.707,10 | 1.659,90 | 1.678,20 | 1.678,20 | 666 |
| 20 abr. 2020 | 1.686,00 | 1.701,60 | 1.680,00 | 1.701,60 | 1.701,60 | 106 |
| 19 abr. 2020 | 1.693,10 | 1.694,80 | 1.686,20 | 1.690,20 | 1.690,20 | 380.197 |
| 17 abr. 2020 | 1.715,70 | 1.725,00 | 1.684,90 | 1.689,20 | 1.689,20 | 223 |
| 16 abr. 2020 | 1.731,00 | 1.750,60 | 1.715,00 | 1.720,40 | 1.720,40 | 162 |
| 15 abr. 2020 | 1.739,40 | 1.744,90 | 1.722,70 | 1.727,20 | 1.727,20 | 642 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
