Mercados españoles cerrados en 4 hrs 59 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 20211.871,001.874,601.865,601.870,701.870,7059.789
20 ene. 20211.847,801.866,601.844,401.865,901.865,9013
19 ene. 20211.802,001.842,901.802,001.839,501.839,5013
17 ene. 2021------
15 ene. 20211.829,401.829,401.825,001.829,301.829,30149
14 ene. 20211.836,701.850,701.836,701.850,301.850,30149
13 ene. 20211.858,001.858,601.853,601.853,601.853,60189
12 ene. 20211.849,001.859,701.839,401.842,901.842,90176
11 ene. 20211.826,501.849,601.826,501.849,601.849,6020
10 ene. 2021------
08 ene. 20211.908,001.908,001.834,101.834,101.834,1060
07 ene. 20211.922,601.926,701.912,001.912,301.912,30122
06 ene. 20211.952,001.959,901.901,501.906,901.906,90331
05 ene. 20211.941,701.952,701.941,301.952,701.952,70113
04 ene. 20211.912,201.945,101.912,201.944,701.944,70154
03 ene. 2021------
31 dic. 20201.897,001.901,301.892,701.893,101.893,10444
30 dic. 20201.879,901.895,801.877,301.891,001.891,00444
29 dic. 20201.881,301.881,301.879,701.879,701.879,70343
28 dic. 20201.895,501.895,801.873,701.877,201.877,2075
27 dic. 2020------
24 dic. 2020------
23 dic. 20201.867,001.878,801.864,501.874,701.874,7082
22 dic. 20201.882,201.882,201.861,001.866,601.866,60233
21 dic. 20201.884,801.908,001.869,101.879,201.879,20136
20 dic. 2020------
18 dic. 20201.882,401.889,501.882,301.885,701.885,70414
17 dic. 20201.874,201.896,201.874,201.887,201.887,20414
16 dic. 20201.856,501.864,701.850,501.856,101.856,101.090
15 dic. 20201.833,501.853,601.833,201.852,301.852,30961
14 dic. 20201.835,501.835,701.822,701.828,701.828,70258
13 dic. 2020------
11 dic. 20201.838,501.846,001.829,101.839,801.839,80177
10 dic. 20201.833,201.849,101.828,001.833,601.833,60177
09 dic. 20201.867,101.867,101.827,001.834,601.834,60215
08 dic. 20201.863,001.875,801.861,801.870,801.870,80121
07 dic. 20201.836,501.866,901.820,801.861,801.861,801.427
06 dic. 2020------
04 dic. 20201.840,701.847,601.828,201.835,901.835,901.765
03 dic. 20201.829,201.842,001.825,301.836,801.836,801.765
02 dic. 20201.811,301.830,001.807,801.825,701.825,70771
01 dic. 20201.775,001.815,901.774,901.814,101.814,101.859
30 nov. 20201.785,001.787,201.762,301.775,701.775,703.145
29 nov. 2020------
27 nov. 2020------
25 nov. 20201.801,401.805,701.801,401.805,701.805,70205.754
24 nov. 20201.829,301.829,301.799,301.804,801.804,801.041
23 nov. 20201.834,801.837,801.829,201.837,801.837,80843
22 nov. 2020------
20 nov. 20201.871,201.872,601.871,201.872,601.872,6059
19 nov. 20201.865,801.865,801.856,001.861,101.861,1059
18 nov. 20201.873,501.873,501.873,501.873,501.873,50152
17 nov. 20201.888,401.888,401.884,501.884,501.884,5059
16 nov. 20201.874,601.887,301.871,001.887,301.887,306
15 nov. 2020------
13 nov. 20201.877,001.890,101.876,801.885,701.885,70220
12 nov. 20201.869,001.878,501.866,601.872,601.872,60220
11 nov. 20201.878,801.878,801.855,501.860,701.860,70222
10 nov. 20201.879,301.885,301.871,201.875,401.875,40276
09 nov. 20201.955,601.963,201.847,101.853,201.853,20745
08 nov. 2020------
06 nov. 20201.940,801.958,801.940,801.950,301.950,30135
05 nov. 20201.901,701.948,001.901,701.945,301.945,30135
04 nov. 20201.893,801.907,001.885,301.894,601.894,60782
03 nov. 20201.891,501.908,501.891,501.908,501.908,50712
02 nov. 20201.872,901.894,701.872,901.890,401.890,40190
31 oct. 2020------
29 oct. 20201.862,801.886,601.862,801.877,401.877,40240
28 oct. 20201.876,101.879,801.858,801.865,601.865,60240
27 oct. 20201.870,901.876,201.870,901.876,201.876,20277
26 oct. 20201.904,601.908,801.904,401.908,801.908,80176
25 oct. 20201.895,501.907,001.893,501.902,701.902,70242
24 oct. 2020------
22 oct. 20201.899,901.913,301.896,201.902,001.902,00287
21 oct. 20201.924,301.924,301.898,201.901,101.901,10899
20 oct. 20201.913,601.927,301.913,601.924,601.924,601.202
19 oct. 20201.901,301.910,401.896,101.910,401.910,40329
18 oct. 20201.907,301.907,801.899,501.906,401.906,4043
17 oct. 2020------
15 oct. 20201.898,501.900,801.898,501.900,801.900,8053
14 oct. 20201.897,301.906,301.889,601.903,201.903,20254
13 oct. 20201.889,701.910,801.882,501.901,301.901,3033
12 oct. 20201.921,901.922,201.887,001.888,501.888,50191
11 oct. 20201.924,001.926,501.921,601.922,501.922,5096
10 oct. 2020------
08 oct. 20201.909,301.929,101.905,101.919,501.919,50348
07 oct. 20201.893,001.893,001.882,701.888,601.888,60348
06 oct. 20201.874,101.889,801.873,101.883,601.883,6050
05 oct. 20201.906,601.918,001.874,401.901,101.901,10968
04 oct. 20201.898,901.915,601.884,701.912,501.912,501.360
03 oct. 2020------
01 oct. 20201.893,901.913,001.893,901.900,201.900,20530
30 sept. 20201.884,101.909,601.882,501.908,401.908,40730
29 sept. 20201.893,001.899,701.879,801.887,501.887,50600
28 sept. 20201.876,501.895,401.872,401.894,301.894,303.283
27 sept. 20201.872,801.872,801.872,801.872,801.872,8010.455
26 sept. 2020------
24 sept. 20201.856,301.857,701.856,301.857,701.857,704
23 sept. 20201.851,501.868,301.851,501.868,301.868,30365
22 sept. 20201.875,501.875,501.859,901.859,901.859,905
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...