Mercados españoles cerrados en 4 hrs 59 min
IBEX 35
8.215,20+11,10(+0,14%)Euro Stoxx 50
3.639,32+15,28(+0,42%)Dólar/Euro
1,2140+0,0025(+0,21%)
Gold Feb 21 (GC=F)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.870,70+4,20 (+0,23%)
A partir del 6:21AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 ene. 2021 | 1.871,00 | 1.874,60 | 1.865,60 | 1.870,70 | 1.870,70 | 59.789 |
| 20 ene. 2021 | 1.847,80 | 1.866,60 | 1.844,40 | 1.865,90 | 1.865,90 | 13 |
| 19 ene. 2021 | 1.802,00 | 1.842,90 | 1.802,00 | 1.839,50 | 1.839,50 | 13 |
| 17 ene. 2021 | - | - | - | - | - | - |
| 15 ene. 2021 | 1.829,40 | 1.829,40 | 1.825,00 | 1.829,30 | 1.829,30 | 149 |
| 14 ene. 2021 | 1.836,70 | 1.850,70 | 1.836,70 | 1.850,30 | 1.850,30 | 149 |
| 13 ene. 2021 | 1.858,00 | 1.858,60 | 1.853,60 | 1.853,60 | 1.853,60 | 189 |
| 12 ene. 2021 | 1.849,00 | 1.859,70 | 1.839,40 | 1.842,90 | 1.842,90 | 176 |
| 11 ene. 2021 | 1.826,50 | 1.849,60 | 1.826,50 | 1.849,60 | 1.849,60 | 20 |
| 10 ene. 2021 | - | - | - | - | - | - |
| 08 ene. 2021 | 1.908,00 | 1.908,00 | 1.834,10 | 1.834,10 | 1.834,10 | 60 |
| 07 ene. 2021 | 1.922,60 | 1.926,70 | 1.912,00 | 1.912,30 | 1.912,30 | 122 |
| 06 ene. 2021 | 1.952,00 | 1.959,90 | 1.901,50 | 1.906,90 | 1.906,90 | 331 |
| 05 ene. 2021 | 1.941,70 | 1.952,70 | 1.941,30 | 1.952,70 | 1.952,70 | 113 |
| 04 ene. 2021 | 1.912,20 | 1.945,10 | 1.912,20 | 1.944,70 | 1.944,70 | 154 |
| 03 ene. 2021 | - | - | - | - | - | - |
| 31 dic. 2020 | 1.897,00 | 1.901,30 | 1.892,70 | 1.893,10 | 1.893,10 | 444 |
| 30 dic. 2020 | 1.879,90 | 1.895,80 | 1.877,30 | 1.891,00 | 1.891,00 | 444 |
| 29 dic. 2020 | 1.881,30 | 1.881,30 | 1.879,70 | 1.879,70 | 1.879,70 | 343 |
| 28 dic. 2020 | 1.895,50 | 1.895,80 | 1.873,70 | 1.877,20 | 1.877,20 | 75 |
| 27 dic. 2020 | - | - | - | - | - | - |
| 24 dic. 2020 | - | - | - | - | - | - |
| 23 dic. 2020 | 1.867,00 | 1.878,80 | 1.864,50 | 1.874,70 | 1.874,70 | 82 |
| 22 dic. 2020 | 1.882,20 | 1.882,20 | 1.861,00 | 1.866,60 | 1.866,60 | 233 |
| 21 dic. 2020 | 1.884,80 | 1.908,00 | 1.869,10 | 1.879,20 | 1.879,20 | 136 |
| 20 dic. 2020 | - | - | - | - | - | - |
| 18 dic. 2020 | 1.882,40 | 1.889,50 | 1.882,30 | 1.885,70 | 1.885,70 | 414 |
| 17 dic. 2020 | 1.874,20 | 1.896,20 | 1.874,20 | 1.887,20 | 1.887,20 | 414 |
| 16 dic. 2020 | 1.856,50 | 1.864,70 | 1.850,50 | 1.856,10 | 1.856,10 | 1.090 |
| 15 dic. 2020 | 1.833,50 | 1.853,60 | 1.833,20 | 1.852,30 | 1.852,30 | 961 |
| 14 dic. 2020 | 1.835,50 | 1.835,70 | 1.822,70 | 1.828,70 | 1.828,70 | 258 |
| 13 dic. 2020 | - | - | - | - | - | - |
| 11 dic. 2020 | 1.838,50 | 1.846,00 | 1.829,10 | 1.839,80 | 1.839,80 | 177 |
| 10 dic. 2020 | 1.833,20 | 1.849,10 | 1.828,00 | 1.833,60 | 1.833,60 | 177 |
| 09 dic. 2020 | 1.867,10 | 1.867,10 | 1.827,00 | 1.834,60 | 1.834,60 | 215 |
| 08 dic. 2020 | 1.863,00 | 1.875,80 | 1.861,80 | 1.870,80 | 1.870,80 | 121 |
| 07 dic. 2020 | 1.836,50 | 1.866,90 | 1.820,80 | 1.861,80 | 1.861,80 | 1.427 |
| 06 dic. 2020 | - | - | - | - | - | - |
| 04 dic. 2020 | 1.840,70 | 1.847,60 | 1.828,20 | 1.835,90 | 1.835,90 | 1.765 |
| 03 dic. 2020 | 1.829,20 | 1.842,00 | 1.825,30 | 1.836,80 | 1.836,80 | 1.765 |
| 02 dic. 2020 | 1.811,30 | 1.830,00 | 1.807,80 | 1.825,70 | 1.825,70 | 771 |
| 01 dic. 2020 | 1.775,00 | 1.815,90 | 1.774,90 | 1.814,10 | 1.814,10 | 1.859 |
| 30 nov. 2020 | 1.785,00 | 1.787,20 | 1.762,30 | 1.775,70 | 1.775,70 | 3.145 |
| 29 nov. 2020 | - | - | - | - | - | - |
| 27 nov. 2020 | - | - | - | - | - | - |
| 25 nov. 2020 | 1.801,40 | 1.805,70 | 1.801,40 | 1.805,70 | 1.805,70 | 205.754 |
| 24 nov. 2020 | 1.829,30 | 1.829,30 | 1.799,30 | 1.804,80 | 1.804,80 | 1.041 |
| 23 nov. 2020 | 1.834,80 | 1.837,80 | 1.829,20 | 1.837,80 | 1.837,80 | 843 |
| 22 nov. 2020 | - | - | - | - | - | - |
| 20 nov. 2020 | 1.871,20 | 1.872,60 | 1.871,20 | 1.872,60 | 1.872,60 | 59 |
| 19 nov. 2020 | 1.865,80 | 1.865,80 | 1.856,00 | 1.861,10 | 1.861,10 | 59 |
| 18 nov. 2020 | 1.873,50 | 1.873,50 | 1.873,50 | 1.873,50 | 1.873,50 | 152 |
| 17 nov. 2020 | 1.888,40 | 1.888,40 | 1.884,50 | 1.884,50 | 1.884,50 | 59 |
| 16 nov. 2020 | 1.874,60 | 1.887,30 | 1.871,00 | 1.887,30 | 1.887,30 | 6 |
| 15 nov. 2020 | - | - | - | - | - | - |
| 13 nov. 2020 | 1.877,00 | 1.890,10 | 1.876,80 | 1.885,70 | 1.885,70 | 220 |
| 12 nov. 2020 | 1.869,00 | 1.878,50 | 1.866,60 | 1.872,60 | 1.872,60 | 220 |
| 11 nov. 2020 | 1.878,80 | 1.878,80 | 1.855,50 | 1.860,70 | 1.860,70 | 222 |
| 10 nov. 2020 | 1.879,30 | 1.885,30 | 1.871,20 | 1.875,40 | 1.875,40 | 276 |
| 09 nov. 2020 | 1.955,60 | 1.963,20 | 1.847,10 | 1.853,20 | 1.853,20 | 745 |
| 08 nov. 2020 | - | - | - | - | - | - |
| 06 nov. 2020 | 1.940,80 | 1.958,80 | 1.940,80 | 1.950,30 | 1.950,30 | 135 |
| 05 nov. 2020 | 1.901,70 | 1.948,00 | 1.901,70 | 1.945,30 | 1.945,30 | 135 |
| 04 nov. 2020 | 1.893,80 | 1.907,00 | 1.885,30 | 1.894,60 | 1.894,60 | 782 |
| 03 nov. 2020 | 1.891,50 | 1.908,50 | 1.891,50 | 1.908,50 | 1.908,50 | 712 |
| 02 nov. 2020 | 1.872,90 | 1.894,70 | 1.872,90 | 1.890,40 | 1.890,40 | 190 |
| 31 oct. 2020 | - | - | - | - | - | - |
| 29 oct. 2020 | 1.862,80 | 1.886,60 | 1.862,80 | 1.877,40 | 1.877,40 | 240 |
| 28 oct. 2020 | 1.876,10 | 1.879,80 | 1.858,80 | 1.865,60 | 1.865,60 | 240 |
| 27 oct. 2020 | 1.870,90 | 1.876,20 | 1.870,90 | 1.876,20 | 1.876,20 | 277 |
| 26 oct. 2020 | 1.904,60 | 1.908,80 | 1.904,40 | 1.908,80 | 1.908,80 | 176 |
| 25 oct. 2020 | 1.895,50 | 1.907,00 | 1.893,50 | 1.902,70 | 1.902,70 | 242 |
| 24 oct. 2020 | - | - | - | - | - | - |
| 22 oct. 2020 | 1.899,90 | 1.913,30 | 1.896,20 | 1.902,00 | 1.902,00 | 287 |
| 21 oct. 2020 | 1.924,30 | 1.924,30 | 1.898,20 | 1.901,10 | 1.901,10 | 899 |
| 20 oct. 2020 | 1.913,60 | 1.927,30 | 1.913,60 | 1.924,60 | 1.924,60 | 1.202 |
| 19 oct. 2020 | 1.901,30 | 1.910,40 | 1.896,10 | 1.910,40 | 1.910,40 | 329 |
| 18 oct. 2020 | 1.907,30 | 1.907,80 | 1.899,50 | 1.906,40 | 1.906,40 | 43 |
| 17 oct. 2020 | - | - | - | - | - | - |
| 15 oct. 2020 | 1.898,50 | 1.900,80 | 1.898,50 | 1.900,80 | 1.900,80 | 53 |
| 14 oct. 2020 | 1.897,30 | 1.906,30 | 1.889,60 | 1.903,20 | 1.903,20 | 254 |
| 13 oct. 2020 | 1.889,70 | 1.910,80 | 1.882,50 | 1.901,30 | 1.901,30 | 33 |
| 12 oct. 2020 | 1.921,90 | 1.922,20 | 1.887,00 | 1.888,50 | 1.888,50 | 191 |
| 11 oct. 2020 | 1.924,00 | 1.926,50 | 1.921,60 | 1.922,50 | 1.922,50 | 96 |
| 10 oct. 2020 | - | - | - | - | - | - |
| 08 oct. 2020 | 1.909,30 | 1.929,10 | 1.905,10 | 1.919,50 | 1.919,50 | 348 |
| 07 oct. 2020 | 1.893,00 | 1.893,00 | 1.882,70 | 1.888,60 | 1.888,60 | 348 |
| 06 oct. 2020 | 1.874,10 | 1.889,80 | 1.873,10 | 1.883,60 | 1.883,60 | 50 |
| 05 oct. 2020 | 1.906,60 | 1.918,00 | 1.874,40 | 1.901,10 | 1.901,10 | 968 |
| 04 oct. 2020 | 1.898,90 | 1.915,60 | 1.884,70 | 1.912,50 | 1.912,50 | 1.360 |
| 03 oct. 2020 | - | - | - | - | - | - |
| 01 oct. 2020 | 1.893,90 | 1.913,00 | 1.893,90 | 1.900,20 | 1.900,20 | 530 |
| 30 sept. 2020 | 1.884,10 | 1.909,60 | 1.882,50 | 1.908,40 | 1.908,40 | 730 |
| 29 sept. 2020 | 1.893,00 | 1.899,70 | 1.879,80 | 1.887,50 | 1.887,50 | 600 |
| 28 sept. 2020 | 1.876,50 | 1.895,40 | 1.872,40 | 1.894,30 | 1.894,30 | 3.283 |
| 27 sept. 2020 | 1.872,80 | 1.872,80 | 1.872,80 | 1.872,80 | 1.872,80 | 10.455 |
| 26 sept. 2020 | - | - | - | - | - | - |
| 24 sept. 2020 | 1.856,30 | 1.857,70 | 1.856,30 | 1.857,70 | 1.857,70 | 4 |
| 23 sept. 2020 | 1.851,50 | 1.868,30 | 1.851,50 | 1.868,30 | 1.868,30 | 365 |
| 22 sept. 2020 | 1.875,50 | 1.875,50 | 1.859,90 | 1.859,90 | 1.859,90 | 5 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
