Mercados españoles abiertos en 13 mins

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.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 20202.029,202.030,501.998,202.011,602.011,607.025.085
10 ago. 20202.039,302.060,802.017,502.038,802.038,80128.040.100
09 ago. 20202.044,802.047,502.026,402.037,102.037,10860.398
07 ago. 20202.040,102.055,002.009,602.010,102.010,10294
06 ago. 20202.045,502.063,002.040,002.051,502.051,50294
05 ago. 20202.024,002.050,202.011,002.031,102.031,101.422
04 ago. 20201.971,002.016,201.968,802.001,202.001,202.010
03 ago. 20201.984,301.984,301.955,501.966,001.966,00683
02 ago. 20201.997,402.009,501.974,201.998,001.998,001.033.923
31 jul. 20201.948,601.981,101.948,001.962,801.962,802.914
30 jul. 20201.963,401.965,101.930,001.942,301.942,3028.853
29 jul. 20201.953,201.953,501.952,601.953,501.953,50209.835
28 jul. 20201.931,501.944,701.928,601.944,701.944,70825
27 jul. 20201.901,701.938,001.901,501.931,001.931,00364
26 jul. 20201.901,201.911,901.899,001.911,201.911,201.233.176
24 jul. 20201.884,301.897,301.884,301.897,301.897,30474
23 jul. 20201.868,701.890,301.868,501.889,101.889,10133
22 jul. 20201.858,101.867,001.854,701.864,101.864,10213
21 jul. 20201.822,001.842,401.822,001.842,401.842,40117
20 jul. 20201.807,001.817,301.807,001.815,901.815,9089
19 jul. 20201.812,301.812,501.809,801.810,501.810,50259.521
17 jul. 20201.798,501.810,101.798,501.808,301.808,3024
16 jul. 20201.810,901.810,901.794,301.798,701.798,70146
15 jul. 20201.806,101.813,501.806,101.811,401.811,40167
14 jul. 20201.791,001.811,501.791,001.810,601.810,60339
13 jul. 20201.805,001.811,001.805,001.811,001.811,00164
12 jul. 20201.803,401.806,001.802,101.804,101.804,10295.015
10 jul. 20201.805,501.805,501.797,701.798,201.798,20236
09 jul. 20201.816,101.819,801.799,201.799,201.799,20396
08 jul. 20201.801,501.817,901.801,501.815,501.815,50209
07 jul. 20201.789,301.804,201.783,301.804,201.804,20751
06 jul. 20201.788,201.790,101.788,201.788,501.788,50172
05 jul. 20201.787,001.788,801.785,301.786,801.786,80149.415
02 jul. 20201.773,401.784,001.768,701.784,001.784,00215
01 jul. 20201.793,601.798,001.765,801.773,201.773,20331
30 jun. 20201.777,301.793,201.774,401.793,001.793,00986
29 jun. 20201.779,801.780,201.774,301.774,801.774,80584
28 jun. 20201.789,201.790,401.785,001.785,301.785,30500.645
26 jun. 20201.766,001.772,501.764,701.772,501.772,50640
25 jun. 20201.761,701.764,801.759,801.762,101.762,10207
24 jun. 20201.778,301.783,101.764,501.765,801.765,80961
23 jun. 20201.755,401.776,301.754,201.772,101.772,10666
22 jun. 20201.755,201.767,601.750,501.756,701.756,701.356
21 jun. 20201.765,801.766,201.759,401.760,801.760,80734.410
19 jun. 20201.723,701.750,701.723,501.745,901.745,901.329
18 jun. 20201.730,501.734,101.717,301.724,801.724,80110
17 jun. 20201.714,701.729,201.714,701.729,201.729,2051
16 jun. 20201.726,301.729,601.722,401.729,601.729,6022
15 jun. 20201.730,001.730,001.703,301.720,301.720,30188
14 jun. 20201.740,701.743,801.735,801.740,601.740,60287.169
12 jun. 20201.724,901.743,001.724,901.729,301.729,30318
11 jun. 20201.737,201.744,101.720,001.732,001.732,00347
10 jun. 20201.716,101.740,801.711,901.713,301.713,30718
09 jun. 20201.694,601.720,901.692,001.714,701.714,70690
08 jun. 20201.679,101.699,401.675,901.698,301.698,30587
07 jun. 20201.686,701.688,201.680,701.684,101.684,10342.242
05 jun. 20201.711,801.711,801.668,601.676,201.676,201.502
04 jun. 20201.694,501.718,901.694,501.718,901.718,90807
03 jun. 20201.726,301.726,301.684,501.697,801.697,802.755
02 jun. 20201.743,001.745,501.721,801.725,201.725,20741
01 jun. 20201.740,401.747,001.727,101.737,801.737,80871
31 may. 20201.749,801.758,601.740,401.755,101.755,10444.305
29 may. 20201.718,801.738,301.715,101.736,901.736,901.526
28 may. 20201.709,301.727,801.705,001.713,301.713,3023.355
27 may. 20201.685,601.710,301.685,601.710,301.710,30137.416
26 may. 20201.726,401.726,401.704,801.704,801.704,8039
24 may. 20201.731,301.732,601.729,601.730,101.730,1093.921
22 may. 20201.726,601.734,601.726,601.734,601.734,606
21 may. 20201.746,801.746,801.720,501.720,501.720,50528
20 may. 20201.751,601.752,101.745,601.750,601.750,6016
19 may. 20201.744,201.749,501.744,201.744,201.744,20167
18 may. 20201.755,701.770,501.731,801.731,801.731,80229
17 may. 20201.757,501.768,301.755,201.767,901.767,90714.482
15 may. 20201.739,701.753,401.739,701.753,401.753,40719
14 may. 20201.724,301.743,101.720,501.738,101.738,10672
13 may. 20201.702,001.721,301.701,901.713,901.713,90431
12 may. 20201.699,301.713,101.699,301.704,401.704,40324
11 may. 20201.702,301.704,501.690,201.695,301.695,30749
10 may. 20201.706,001.711,301.703,901.708,601.708,60350.038
08 may. 20201.726,201.728,901.703,801.709,901.709,90330
07 may. 20201.686,201.721,801.685,601.721,801.721,80853
06 may. 20201.704,001.704,001.684,201.684,201.684,20469
05 may. 20201.701,501.704,401.697,201.704,401.704,4082
04 may. 20201.702,601.709,001.699,601.706,901.706,90320
03 may. 20201.711,201.711,901.700,301.706,401.706,40474.348
01 may. 20201.686,601.701,501.670,501.694,501.694,50337
30 abr. 20201.719,301.719,301.680,801.684,201.684,20327
29 abr. 20201.710,001.713,501.702,001.703,401.703,40373
28 abr. 20201.716,601.716,601.707,101.710,501.710,501.255
27 abr. 20201.731,901.731,901.711,901.711,901.711,90169
26 abr. 20201.740,201.743,301.737,101.741,401.741,40269.034
24 abr. 20201.744,001.744,001.714,501.723,501.723,50221
23 abr. 20201.734,001.745,101.733,301.733,301.733,30482
22 abr. 20201.696,001.728,701.684,801.728,701.728,70453
21 abr. 20201.697,001.707,101.659,901.678,201.678,20666
20 abr. 20201.686,001.701,601.680,001.701,601.701,60106
19 abr. 20201.693,101.694,801.686,201.690,201.690,20380.197
17 abr. 20201.715,701.725,001.684,901.689,201.689,20223
16 abr. 20201.731,001.750,601.715,001.720,401.720,40162
15 abr. 20201.739,401.744,901.722,701.727,201.727,20642
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines