GC=F - Gold Aug 20

COMEX - COMEX Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 20201.752,301.757,001.728,001.734,701.734,7082.584.703
01 jun. 20201.752,301.761,001.737,601.756,801.756,8083.248.362
31 may. 20201.749,801.758,601.740,401.755,101.755,10444.305
29 may. 20201.732,801.754,501.717,201.743,001.743,0070.842.374
28 may. 20201.711,501.743,701.707,401.734,101.734,1075.415.191
27 may. 20201.698,301.713,201.684,201.707,501.707,5069.434.425
26 may. 20201.736,301.736,401.700,001.705,001.705,00178.760.046
25 may. 20201.728,001.731,501.718,001.726,501.726,5030.101.859
24 may. 20201.731,301.732,601.729,601.730,101.730,1093.921
22 may. 20201.728,201.742,001.726,001.734,701.734,70101.050.564
21 may. 20201.742,101.744,801.715,301.725,301.725,30117.665.805
20 may. 20201.754,901.757,601.744,001.749,701.749,7090.999.071
19 may. 20201.740,201.751,601.727,201.749,001.749,0098.019.332
18 may. 20201.771,001.775,801.729,301.736,501.736,50142.944.830
17 may. 20201.757,501.768,301.755,201.767,901.767,90714.482
15 may. 20201.742,501.761,201.736,801.754,101.754,10100.958.337
14 may. 20201.721,901.746,501.716,001.742,801.742,80105.081.916
13 may. 20201.705,601.727,001.701,601.725,801.725,8094.675.242
12 may. 20201.704,201.716,601.700,401.706,101.706,1090.418.137
11 may. 20201.709,301.712,601.692,101.700,101.700,1099.062.967
10 may. 20201.706,001.711,301.703,901.708,601.708,60350.038
08 may. 20201.727,001.735,501.703,101.704,801.704,80106.158.530
07 may. 20201.695,301.733,201.686,801.723,201.723,20104.619.464
06 may. 20201.710,701.715,201.683,301.691,901.691,9098.111.911
05 may. 20201.703,901.717,801.695,401.712,101.712,1090.856.691
04 may. 20201.711,201.726,001.700,301.700,901.700,90146.307
03 may. 20201.711,201.711,901.700,301.706,401.706,40474.348
01 may. 20201.693,501.714,401.676,001.694,201.694,20164.380
30 abr. 20201.729,601.737,001.687,501.713,401.713,40228.730
29 abr. 20201.724,801.733,501.708,201.722,201.722,20156.725
28 abr. 20201.713,001.731,901.704,101.721,001.721,0096.211.082
27 abr. 20201.742,301.745,801.717,001.720,301.720,3080.903.668
26 abr. 20201.740,201.743,301.737,101.741,401.741,40269.034
24 abr. 20201.746,001.760,201.725,401.745,701.745,7089.027.416
23 abr. 20201.737,601.764,201.735,501.747,601.747,60100.270.320
22 abr. 20201.703,101.742,401.695,401.687,801.687,80187.864
21 abr. 20201.705,401.718,001.659,901.706,001.706,00126.145.255
20 abr. 20201.696,501.718,401.680,001.707,701.707,7099.271.986
19 abr. 20201.693,101.694,801.686,201.690,201.690,20380.197
17 abr. 20201.720,301.723,301.686,501.694,501.694,50125.232.803
16 abr. 20201.743,101.768,001.715,001.730,101.730,1099.128.838
15 abr. 20201.754,401.758,501.724,001.743,301.743,3099.885.419
14 abr. 20201.780,601.788,801.736,001.751,301.751,30119.041.708
13 abr. 20201.730,301.772,801.730,101.769,401.769,4082.922.552
12 abr. 20201.742,301.747,701.731,801.738,201.738,20576.785
09 abr. 20201.684,301.754,501.682,401.740,601.740,6090.794.733
08 abr. 20201.683,101.695,801.662,501.680,701.680,7066.999.389
07 abr. 20201.707,101.742,601.672,001.693,901.693,90194.263
06 abr. 20201.641,901.742,601.626,501.730,701.730,7089.924.751
05 abr. 2020------
03 abr. 20201.634,801.652,801.619,801.648,801.648,8065.942.638
02 abr. 20201.598,701.645,601.586,001.637,701.637,7081.969.792
01 abr. 20201.596,801.612,401.571,501.605,201.605,2085.905.097
31 mar. 20201.637,201.641,601.570,001.592,401.592,4079.259.106
30 mar. 20201.645,501.651,601.607,201.637,201.637,2079.971.500
29 mar. 20201.641,201.673,601.634,401.664,201.664,20668.394
27 mar. 20201.639,701.647,201.611,401.630,601.630,6050.347.295
26 mar. 20201.628,901.672,401.611,001.636,601.636,60101.608.789
25 mar. 20201.671,701.679,001.615,201.638,101.638,10135.796.364
24 mar. 20201.590,901.698,001.578,801.696,101.696,10230.724.452
23 mar. 20201.496,201.576,001.488,201.575,701.575,70170.446.437
22 mar. 20201.505,001.510,701.484,601.495,601.495,601.415.965
20 mar. 20201.471,601.519,401.457,501.479,301.479,30253.577
19 mar. 20201.487,201.502,801.460,101.477,901.477,90306.016
18 mar. 20201.527,601.547,001.473,301.525,801.525,80412.332
17 mar. 20201.512,801.554,301.465,601.486,501.486,50415.321
16 mar. 20201.563,801.574,801.450,901.516,701.516,70535.860
15 mar. 2020------
13 mar. 20201.582,701.597,901.504,001.590,301.590,30524.471
12 mar. 20201.633,101.651,001.560,401.642,301.642,30553.457
11 mar. 20201.649,301.671,801.632,401.660,301.660,30373.462
10 mar. 20201.679,601.681,301.641,101.675,701.675,70357.858
09 mar. 20201.692,601.704,301.658,001.672,401.672,40467.110
08 mar. 2020------
06 mar. 20201.673,101.692,801.642,401.668,001.668,00619.051
05 mar. 20201.638,201.675,501.635,601.643,001.643,00333.945
04 mar. 20201.640,101.654,301.632,601.644,401.644,40297.251
03 mar. 20201.586,001.650,501.585,901.594,801.594,80446.398
02 mar. 20201.592,801.612,101.576,301.566,701.566,70427.903
01 mar. 2020------
28 feb. 20201.646,101.651,001.564,001.642,501.642,50713.044
27 feb. 20201.643,001.662,501.636,701.643,101.643,10560.547
26 feb. 20201.644,001.648,101.636,401.640,001.640,00409
25 feb. 20201.645,101.653,701.632,301.646,901.646,90435
24 feb. 20201.657,001.686,601.650,001.672,401.672,40186
23 feb. 20201.656,001.684,101.654,601.667,501.667,501.646.902
21 feb. 20201.619,301.645,001.619,301.644,601.644,60117
20 feb. 20201.606,501.621,001.603,001.616,601.616,60542
19 feb. 20201.600,601.610,501.599,701.607,501.607,50310
18 feb. 20201.579,801.604,301.579,801.600,001.600,0068
16 feb. 20201.585,101.586,001.583,301.585,801.585,80161.382
14 feb. 20201.575,801.582,701.574,801.582,701.582,7074
13 feb. 20201.570,201.575,101.570,201.575,101.575,1036
12 feb. 20201.565,201.568,701.561,001.567,401.567,40440
11 feb. 20201.570,901.571,101.561,901.565,601.565,60128
10 feb. 20201.569,301.574,701.568,601.574,701.574,70431
09 feb. 20201.575,801.580,201.569,301.577,301.577,30204.217
07 feb. 20201.564,901.571,901.560,501.568,601.568,60110
06 feb. 20201.553,601.565,601.551,601.565,101.565,101.305
05 feb. 20201.553,201.560,701.547,701.557,801.557,80978
*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