Mercados españoles cerrados

Gold Feb 23 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.810,00+8,50 (+0,47%)
A partir del 02:17PM EST. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 20221801,901819,001800,101810,001810,00137.477
08 dic 20221782,001790,901782,001788,701788,70422
07 dic 20221769,301790,301769,301785,501785,50422
06 dic 20221768,601779,401767,901769,301769,30105
05 dic 20221795,701808,001764,301767,401767,401713
02 dic 20221802,001802,301779,401795,901795,901725
01 dic 20221768,701803,701768,701801,101801,101053
30 nov 20221748,101769,401745,101746,001746,003339
29 nov 20221739,501758,201737,901748,401748,4019.416
28 nov 20221741,301741,301740,101740,101740,10132.767
25 nov 20221753,001757,901749,201753,301753,30216
24 nov 2022------
23 nov 20221736,501750,901736,501744,901744,9039
22 nov 20221741,701741,701738,301738,301738,3015
21 nov 20221739,001744,901736,101737,401737,40544
18 nov 20221763,301763,301747,601751,901751,90414
17 nov 20221763,001763,001756,001760,801760,8018
16 nov 20221776,601778,901773,001773,001773,00303
15 nov 20221770,801773,801769,901773,801773,8057
14 nov 20221762,001773,601761,601773,601773,60358
11 nov 20221763,801766,001757,601766,001766,00257
10 nov 20221708,201750,301708,201750,301750,30325
09 nov 20221707,401720,201706,001710,101710,10497
08 nov 20221703,201712,101703,201712,101712,1023
07 nov 20221676,901677,901672,901676,501676,5042
03 nov 20221630,201674,501629,001672,501672,50159
02 nov 20221629,201629,201615,101627,301627,301427
01 nov 20221650,801664,701634,001645,701645,70612
31 oct 20221630,801653,701630,801645,001645,00985
30 oct 20221641,801641,801633,401635,901635,90522
27 oct 20221661,001661,001638,701639,601639,60626
26 oct 20221660,701660,701660,701660,701660,702298
25 oct 20221649,801667,001649,801664,001664,0089
24 oct 20221648,201652,801637,301652,801652,80880
23 oct 20221662,701662,701648,701648,701648,7029
20 oct 20221634,101653,901634,101651,001651,00224
19 oct 20221622,801641,401622,801630,801630,80477
18 oct 20221637,501637,501627,501627,501627,5084
17 oct 20221651,401655,201649,001649,001649,00597
16 oct 20221650,201657,001646,801657,001657,00238
13 oct 20221665,301667,001640,001641,701641,7082
12 oct 20221675,201675,301641,501670,001670,00729
11 oct 20221668,001672,701668,001670,301670,30149
10 oct 20221661,801678,701661,001678,701678,70167
09 oct 20221693,401693,401667,001667,301667,30195
06 oct 20221710,101710,101693,701700,501700,50179
05 oct 20221721,001723,301709,101711,701711,70133
04 oct 20221724,101726,601703,001711,401711,40418
03 oct 20221701,201728,001696,001721,101721,10291
02 oct 20221667,201700,001661,901692,901692,90410
29 sept 20221661,701672,701658,001662,401662,40548
28 sept 20221657,001662,601640,001658,501658,506028
27 sept 20221620,401660,401620,401660,401660,4018.311
26 sept 20221632,201636,601626,701626,701626,70888
25 sept 20221623,301623,301623,301623,301623,301205
22 sept 20221667,001667,001645,301645,301645,301224
21 sept 20221668,301670,801668,301670,801670,80973
20 sept 20221665,501680,101664,601664,601664,602337
19 sept 20221659,701659,701659,701659,701659,702830
18 sept 20221661,801669,401658,501666,201666,20580
15 sept 20221660,401674,901651,701671,701671,70464
14 sept 20221685,501686,001662,301665,401665,401125
13 sept 20221698,701701,801696,501696,501696,50532
12 sept 20221720,501720,501697,301705,001705,00432
11 sept 20221727,401728,101727,401728,101728,1068
08 sept 20221719,201720,001712,801716,201716,20635
07 sept 20221718,201718,201705,301708,001708,001193
06 sept 20221694,801715,301694,701715,301715,30651
05 sept 20221709,701717,401699,701700,401700,40697
04 sept 2022------
01 sept 20221703,401715,701703,101709,801709,80182
31 ago 20221707,901707,901693,901696,601696,60683
30 ago 20221718,301720,901708,501712,801712,802133
29 ago 20221736,401739,001720,701723,201723,20385
28 ago 20221732,401741,201732,101736,601736,60950
25 ago 20221754,001755,001736,101736,101736,10202
24 ago 20221761,601761,801755,001757,701757,70172
23 ago 20221745,001751,801743,601747,801747,80187
22 ago 20221738,001748,901731,901746,801746,80509
21 ago 20221740,501740,501726,501734,001734,00347
18 ago 20221753,701754,301747,501747,601747,6049
17 ago 20221762,901762,901753,401755,301755,30321
16 ago 20221769,701769,701760,001760,301760,3023
15 ago 20221777,401777,401771,401773,201773,20308
14 ago 20221799,001799,001774,701781,401781,4064
11 ago 20221786,301800,401784,301798,601798,60187
10 ago 20221794,301794,301785,701789,701789,701235
09 ago 20221804,401804,901787,801795,601795,60601
08 ago 20221790,001796,101789,001794,001794,00249
07 ago 20221771,801786,801771,801786,801786,80127
04 ago 20221791,201791,401764,201772,901772,90645
03 ago 20221769,401792,101767,701788,501788,50285
02 ago 20221756,701770,501753,001758,001758,00399
01 ago 20221772,101786,601759,401771,101771,101078
31 jul 20221763,901772,501756,101769,001769,00705
28 jul 20221754,001765,701750,001762,901762,903485
27 jul 20221732,301755,001732,001750,301750,3037.236
26 jul 20221719,101719,101719,101719,101719,10144.865
25 jul 20221718,001718,001717,701717,701717,701
24 jul 20221727,001732,001719,001719,001719,0067
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...