Mercados españoles cerrados

Gold Dec 21 (GC=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1750,20-28,60 (-1,61%)
A partir del 1:21PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20211769,201777,101745,701750,201750,20197.620
22 sept 20211776,701784,301767,001776,701776,70106
21 sept 20211762,201776,001759,001776,001776,00106
20 sept 20211751,801761,801750,901761,801761,80185
17 sept 20211758,801763,001749,401749,401749,40581
16 sept 20211792,901792,901743,901754,601754,601645
15 sept 20211803,701803,701792,401792,401792,4059
14 sept 20211791,401806,201783,001804,701804,70764
13 sept 20211789,801796,001784,001792,001792,00533
10 sept 20211789,601789,601789,601789,601789,60-
09 sept 20211798,701798,701787,901797,401797,4049
08 sept 20211781,701790,701781,701790,701790,7069
07 sept 20211825,701825,701792,701795,901795,9048
03 sept 20211820,901833,901818,901830,901830,9053
02 sept 20211813,201813,901806,801808,701808,7026
01 sept 20211813,501815,901809,501813,101813,10114
31 ago 20211815,901815,901801,101815,001815,0082
30 ago 20211818,201820,301807,801809,001809,00684
27 ago 20211803,401816,601803,101816,601816,601219
26 ago 20211787,401792,201781,001792,201792,2061
25 ago 20211792,001792,901784,001788,201788,20812
24 ago 20211801,001805,601801,001805,601805,6022
23 ago 20211776,801804,801776,801803,201803,2032
20 ago 20211784,101787,501778,201781,001781,00235
19 ago 20211780,001789,301775,501780,201780,20245
18 ago 20211787,801791,501779,001781,601781,60263
17 ago 20211787,701794,201780,001785,001785,00200
16 ago 20211776,901787,801771,901786,901786,90219
13 ago 20211758,301777,301757,401775,201775,20436
12 ago 20211749,701752,401745,501749,001749,00739
11 ago 20211727,301752,201727,301750,401750,40542
10 ago 20211728,601735,201720,101728,801728,801363
09 ago 20211753,501753,801692,601723,401723,401621
06 ago 20211799,801800,101758,401760,001760,00859
05 ago 20211810,801813,701796,001805,101805,10588
04 ago 20211809,301831,301806,301810,501810,502860
03 ago 20211812,301813,501806,001810,101810,103341
02 ago 20211812,401818,701804,801818,101818,101334
30 jul 20211828,001830,501808,901812,601812,603100
29 jul 20211806,601832,601806,101831,201831,2030.496
28 jul 20211799,501799,501799,501799,501799,50209.783
27 jul 20211803,701803,701799,501799,501799,501
26 jul 20211802,501802,501797,201798,701798,7017
23 jul 20211800,001801,401800,001801,401801,401
22 jul 20211793,601805,001793,601805,001805,002
21 jul 20211807,001807,001800,001802,901802,90135
20 jul 20211812,901824,001810,901810,901810,90128
19 jul 20211803,301813,401803,301808,701808,7033
16 jul 20211830,101831,401814,501814,501814,5078
15 jul 20211831,601833,001823,401828,401828,4099
14 jul 20211813,101829,001813,101824,301824,30707
13 jul 20211808,101812,001800,601809,401809,4078
12 jul 20211802,601805,501799,501805,501805,50147
09 jul 20211803,601810,101798,801810,001810,00218
08 jul 20211797,001818,501797,001799,601799,60148
07 jul 20211798,701808,401797,201801,501801,50244
06 jul 20211786,701809,801786,701793,501793,50332
02 jul 20211778,701787,901778,301782,601782,6023
01 jul 20211775,701781,201768,801775,901775,9044
30 jun 20211761,101770,801759,201770,801770,8051
29 jun 20211776,801777,101752,101762,801762,80419
28 jun 20211779,601779,601779,601779,601779,60888
25 jun 20211777,701788,001775,201776,601776,6035
24 jun 20211778,901786,401775,601775,601775,6078
23 jun 20211780,701793,201780,601782,301782,30136
22 jun 20211783,401786,901775,901776,301776,30101
21 jun 20211768,801785,201766,801781,801781,8038
18 jun 20211775,701792,401767,901767,901767,90354
17 jun 20211811,801823,301769,601773,801773,801135
16 jun 20211859,401860,101809,201859,501859,50117
15 jun 20211866,401867,201854,401854,501854,5078
14 jun 20211866,201866,601846,501864,001864,0041
11 jun 20211900,901902,301875,201877,401877,40349
10 jun 20211887,701899,801871,501894,201894,20186
09 jun 20211894,901897,701889,201893,201893,20148
08 jun 20211896,501902,901890,001892,201892,20930
07 jun 20211890,501899,701883,201896,801896,8087
04 jun 20211869,301895,501854,001889,801889,80367
03 jun 20211908,801908,801865,001871,201871,201021
02 jun 20211899,201908,801896,001907,501907,501267
01 jun 20211905,101916,201892,801902,901902,90640
28 may 20211897,501905,401881,901902,501902,502415
27 may 20211896,801903,901888,201895,701895,7035.794
26 may 20211901,301901,301901,301901,301901,30170.526
25 may 20211882,501898,101882,501898,101898,1056
24 may 20211882,101884,601882,101884,601884,6039
21 may 20211872,101876,701872,101876,701876,705
20 may 20211865,501885,001864,801881,801881,8085
19 may 20211866,401884,901863,601881,301881,30348
18 may 20211870,501870,501867,801867,801867,803
17 may 20211849,901867,501847,201867,501867,5013
14 may 20211824,501842,901824,501837,901837,9041
13 may 20211814,701826,801814,101823,801823,80100
12 may 20211825,201825,201821,701822,601822,603
11 may 20211837,201838,101831,601835,901835,90420
10 may 20211835,601845,601835,401837,501837,5013
07 may 20211842,901842,901831,101831,101831,102
06 may 20211788,901815,501787,601815,501815,5013
05 may 20211781,501784,101779,201784,101784,1057
04 may 20211788,201788,501774,801775,801775,80182
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...