Mercados españoles cerrados en 5 hrs 40 min

Gold Feb 22 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.846,60-5,90 (-0,32%)
A partir del 05:40AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20221848,001850,201843,801846,601846,6036.080
25 ene 20221843,001852,701842,001852,701852,708
24 ene 20221837,901842,101837,901841,701841,708
21 ene 20221838,001842,401828,901831,801831,8019
20 ene 20221840,601843,001838,201842,501842,5020
19 ene 20221817,401843,101817,401843,101843,104
18 ene 20221816,801820,101812,301812,301812,30900
14 ene 20221821,501822,001816,501816,501816,50816
13 ene 20221819,801823,001815,401821,201821,2040
12 ene 20221819,001827,201816,901827,201827,201547
11 ene 20221803,901822,501803,001818,601818,60743
10 ene 20221794,901798,701790,401798,401798,40534
07 ene 20221791,801797,001784,401797,001797,0017
06 ene 20221787,101791,301787,101788,701788,7030
05 ene 20221813,101824,601813,101824,601824,608
04 ene 20221800,501815,301800,001814,001814,0038
03 ene 20221830,101830,101798,801799,401799,40116
31 dic 20211825,101827,801821,401827,501827,5080
30 dic 20211801,701816,001796,001812,701812,70306
29 dic 20211803,201805,101791,401805,101805,10623
28 dic 20211812,001818,001805,501810,201810,20146
27 dic 20211810,001812,101807,001808,101808,10150
23 dic 20211806,001811,201800,801811,201811,20193
22 dic 20211786,001805,201785,501801,601801,60567
21 dic 20211791,401796,501787,901787,901787,90575
20 dic 20211796,801799,801792,001793,701793,70226
17 dic 20211804,001812,901803,801803,801803,80654
16 dic 20211781,001798,101781,001796,601796,6021
15 dic 20211767,401778,701753,901762,601762,60283
14 dic 20211787,001787,001769,001770,401770,40322
13 dic 20211784,401787,101783,801786,301786,30206
10 dic 20211773,801785,401769,101782,901782,90545
09 dic 20211783,501783,501771,801774,601774,60455
08 dic 20211789,901789,901779,001783,401783,401383
07 dic 20211779,501786,101772,301782,601782,60308
06 dic 20211780,201783,001777,201777,501777,50381
03 dic 20211767,501785,101766,501782,001782,00694
02 dic 20211780,901780,901760,601760,701760,701557
01 dic 20211774,801790,501772,301781,601781,601128
30 nov 20211783,901808,101768,701773,601773,604903
29 nov 20211791,701798,901779,101782,301782,3026.926
26 nov 20211791,101791,401785,301785,301785,30186.800
25 nov 20211791,101791,401791,101791,401791,40188
24 nov 20211793,001793,001781,401784,101784,10188
23 nov 20211795,501795,501783,501783,501783,50264
22 nov 20211841,601841,601805,701806,001806,0014
19 nov 20211851,201851,201851,201851,201851,2021
18 nov 20211861,001861,001861,001861,001861,009
17 nov 20211862,601869,701862,601869,701869,702
16 nov 20211853,601853,601853,601853,601853,601
15 nov 20211864,501866,901864,501866,101866,1087
12 nov 20211860,801867,901847,601867,901867,90210
11 nov 20211853,901866,501853,901863,201863,20292
10 nov 20211825,801865,001824,901847,601847,60795
09 nov 20211826,101832,701820,701830,201830,20170
08 nov 20211817,001827,401816,901827,401827,40261
04 nov 20211794,901817,101794,901816,401816,40239
03 nov 20211776,601798,201776,201793,001793,00103
02 nov 20211768,001768,001761,801763,601763,60108
01 nov 20211790,501795,501787,701788,701788,70213
31 oct 20211787,501795,101786,701795,101795,10142
28 oct 20211793,101797,001774,601783,001783,00583
27 oct 20211795,501807,301795,501801,601801,60452
26 oct 20211791,501798,101791,501797,901797,90543
25 oct 20211808,801808,801788,601792,701792,70359
24 oct 20211794,301809,001794,001806,001806,00140
21 oct 20211787,101806,901784,001795,501795,50532
20 oct 20211782,001785,701781,001781,201781,20146
19 oct 20211774,601785,601774,001784,101784,10127
18 oct 20211777,601785,001767,501769,701769,7051
17 oct 20211761,601770,101759,501764,801764,80266
14 oct 20211794,501795,401766,601767,201767,20874
13 oct 20211792,201799,901792,001796,701796,70337
12 oct 20211760,801794,501760,801793,701793,70150
11 oct 20211751,901768,001749,801758,301758,30139
10 oct 20211756,601757,801752,201754,601754,60128
07 oct 20211757,001780,001754,201756,301756,30254
06 oct 20211762,401762,401752,801757,901757,90336
05 oct 20211759,301762,901744,701760,501760,5056
04 oct 20211764,301764,301749,001759,601759,6098
03 oct 20211764,501768,901749,501766,201766,20417
30 sept 20211754,301762,601748,501757,001757,002220
29 sept 20211725,501760,301724,501755,301755,30997
28 sept 20211732,401744,101721,401721,501721,506634
27 sept 20211739,601741,701726,801735,801735,8015.748
26 sept 20211751,701754,401747,501750,001750,00808
23 sept 20211749,701749,701745,001749,701749,7076
22 sept 20211766,801766,801738,201747,701747,7031
21 sept 20211776,701784,301767,001776,701776,7017
20 sept 20211762,201776,001759,001776,001776,00106
19 sept 20211751,801761,801750,901761,801761,80185
16 sept 20211758,801763,001749,401749,401749,40581
15 sept 20211792,901792,901743,901754,601754,601645
14 sept 20211803,701803,701792,401792,401792,4059
13 sept 20211791,401806,201783,001804,701804,70764
12 sept 20211789,801796,001784,001792,001792,00533
09 sept 20211789,601789,601789,601789,601789,60-
08 sept 20211798,701798,701787,901797,401797,4049
07 sept 20211781,701790,701781,701790,701790,7069
06 sept 20211825,701825,701792,701795,901795,9048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...