Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
11.393,60 +71,60 (+0,63%) Euro Stoxx 50
5.014,63 +30,96 (+0,62%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,50 +2,70 (+0,12%) Bitcoin EUR
63.772,94 +998,41 (+1,59%)
Gold Feb 25 (GCG25.CMX)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:33AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 2411,30 | 2420,40 | 2406,90 | 2420,40 | 2420,40 | 49 |
| 31 may 2024 | 2435,80 | 2446,70 | 2410,70 | 2415,10 | 2415,10 | 206 |
| 30 may 2024 | 2425,70 | 2439,20 | 2415,60 | 2435,90 | 2435,90 | 206 |
| 29 may 2024 | 2450,50 | 2451,10 | 2428,70 | 2433,50 | 2433,50 | 133 |
| 28 may 2024 | 2432,00 | 2456,80 | 2432,00 | 2449,60 | 2449,60 | 219 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 2418,20 | 2439,80 | 2418,20 | 2426,10 | 2426,10 | 433 |
| 23 may 2024 | 2476,10 | 2477,80 | 2427,00 | 2429,40 | 2429,40 | 1154 |
| 22 may 2024 | 2519,80 | 2522,30 | 2473,90 | 2485,60 | 2485,60 | 318 |
| 21 may 2024 | 2524,00 | 2530,90 | 2505,50 | 2519,30 | 2519,30 | 638 |
| 20 may 2024 | 2522,10 | 2547,00 | 2504,50 | 2532,50 | 2532,50 | 788 |
| 17 may 2024 | 2474,30 | 2516,00 | 2473,40 | 2509,60 | 2509,60 | 380 |
| 16 may 2024 | 2489,10 | 2493,20 | 2470,00 | 2477,10 | 2477,10 | 266 |
| 15 may 2024 | 2453,80 | 2485,70 | 2449,70 | 2485,60 | 2485,60 | 527 |
| 14 may 2024 | 2440,90 | 2453,90 | 2437,20 | 2450,40 | 2450,40 | 239 |
| 13 may 2024 | 2460,60 | 2460,60 | 2429,90 | 2434,10 | 2434,10 | 862 |
| 10 may 2024 | 2450,10 | 2474,70 | 2449,90 | 2466,40 | 2466,40 | 598 |
| 09 may 2024 | 2407,00 | 2443,50 | 2407,00 | 2430,20 | 2430,20 | 639 |
| 08 may 2024 | 2412,70 | 2418,50 | 2402,20 | 2412,30 | 2412,30 | 1462 |
| 07 may 2024 | 2426,20 | 2426,50 | 2410,00 | 2413,90 | 2413,90 | 774 |
| 06 may 2024 | 2400,10 | 2429,90 | 2400,10 | 2420,80 | 2420,80 | 260 |
| 03 may 2024 | 2397,90 | 2418,60 | 2375,40 | 2397,00 | 2397,00 | 235 |
| 02 may 2024 | 2423,30 | 2423,30 | 2385,10 | 2398,30 | 2398,30 | 234 |
| 01 may 2024 | 2382,80 | 2424,00 | 2382,80 | 2399,80 | 2399,80 | 323 |
| 30 abr 2024 | 2429,30 | 2429,30 | 2391,20 | 2391,60 | 2391,60 | 751 |
| 29 abr 2024 | 2431,60 | 2447,60 | 2431,60 | 2447,30 | 2447,30 | 191 |
| 26 abr 2024 | 2448,40 | 2449,00 | 2435,90 | 2436,30 | 2436,30 | 332 |
| 25 abr 2024 | 2413,40 | 2440,60 | 2413,40 | 2430,80 | 2430,80 | 260 |
| 24 abr 2024 | 2429,10 | 2429,10 | 2414,20 | 2426,10 | 2426,10 | 256 |
| 23 abr 2024 | 2423,40 | 2429,30 | 2396,30 | 2429,00 | 2429,00 | 263 |
| 22 abr 2024 | 2476,00 | 2476,40 | 2425,90 | 2433,90 | 2433,90 | 672 |
| 19 abr 2024 | 2498,10 | 2515,50 | 2478,30 | 2503,40 | 2503,40 | 352 |
| 18 abr 2024 | 2479,00 | 2491,20 | 2478,70 | 2487,30 | 2487,30 | 32 |
| 17 abr 2024 | 2489,80 | 2499,90 | 2476,60 | 2477,70 | 2477,70 | 344 |
| 16 abr 2024 | 2487,10 | 2502,30 | 2471,00 | 2497,40 | 2497,40 | 278 |
| 15 abr 2024 | 2458,90 | 2488,00 | 2432,00 | 2472,60 | 2472,60 | 405 |
| 12 abr 2024 | 2482,10 | 2538,00 | 2442,30 | 2463,00 | 2463,00 | 1228 |
| 11 abr 2024 | 2440,70 | 2479,80 | 2437,40 | 2461,20 | 2461,20 | 281 |
| 10 abr 2024 | 2459,10 | 2461,40 | 2428,30 | 2436,50 | 2436,50 | 525 |
| 09 abr 2024 | 2445,50 | 2463,70 | 2443,40 | 2448,10 | 2448,10 | 231 |
| 08 abr 2024 | 2411,00 | 2454,00 | 2411,00 | 2436,00 | 2436,00 | 230 |
| 05 abr 2024 | 2390,00 | 2432,10 | 2369,70 | 2429,70 | 2429,70 | 593 |
| 04 abr 2024 | 2401,70 | 2407,70 | 2385,00 | 2391,40 | 2391,40 | 326 |
| 03 abr 2024 | 2385,80 | 2403,20 | 2370,70 | 2397,90 | 2397,90 | 306 |
| 02 abr 2024 | 2354,00 | 2383,10 | 2353,50 | 2364,30 | 2364,30 | 339 |
| 01 abr 2024 | 2350,10 | 2363,50 | 2334,70 | 2338,60 | 2338,60 | 641 |
| 28 mar 2024 | 2289,00 | 2324,90 | 2286,00 | 2317,60 | 2317,60 | 422 |
| 27 mar 2024 | 2277,30 | 2293,20 | 2272,70 | 2290,40 | 2290,40 | 184 |
| 26 mar 2024 | 2271,30 | 2297,90 | 2269,40 | 2276,40 | 2276,40 | 218 |
| 25 mar 2024 | 2275,50 | 2280,20 | 2270,80 | 2275,10 | 2275,10 | 38 |
| 22 mar 2024 | 2281,50 | 2281,50 | 2257,90 | 2258,00 | 2258,00 | 154 |
| 21 mar 2024 | 2302,20 | 2311,10 | 2267,60 | 2283,40 | 2283,40 | 255 |
| 20 mar 2024 | 2257,90 | 2287,20 | 2251,90 | 2259,10 | 2259,10 | 132 |
| 19 mar 2024 | 2263,00 | 2263,90 | 2250,40 | 2258,40 | 2258,40 | 180 |
| 18 mar 2024 | 2248,80 | 2263,80 | 2248,80 | 2263,20 | 2263,20 | 85 |
| 15 mar 2024 | 2262,90 | 2262,90 | 2259,60 | 2259,70 | 2259,70 | 62 |
| 14 mar 2024 | 2265,70 | 2265,70 | 2265,40 | 2265,40 | 2265,40 | 27 |
| 13 mar 2024 | 2264,80 | 2278,20 | 2264,80 | 2278,10 | 2278,10 | 418 |
| 12 mar 2024 | 2284,60 | 2284,70 | 2262,80 | 2262,80 | 2262,80 | 71 |
| 11 mar 2024 | 2279,40 | 2284,60 | 2279,40 | 2284,60 | 2284,60 | 399 |
| 08 mar 2024 | 2268,20 | 2282,10 | 2268,20 | 2280,30 | 2280,30 | 233 |
| 07 mar 2024 | 2263,40 | 2263,40 | 2255,90 | 2259,40 | 2259,40 | 204 |
| 06 mar 2024 | 2234,30 | 2252,20 | 2234,30 | 2252,20 | 2252,20 | 51 |
| 05 mar 2024 | 2214,80 | 2235,90 | 2214,80 | 2235,90 | 2235,90 | 612 |
| 04 mar 2024 | 2186,20 | 2219,90 | 2183,20 | 2219,90 | 2219,90 | 329 |
| 01 mar 2024 | 2150,70 | 2187,50 | 2146,10 | 2187,50 | 2187,50 | 162 |
| 29 feb 2024 | 2146,30 | 2146,30 | 2144,20 | 2145,90 | 2145,90 | 11 |
| 28 feb 2024 | 2130,40 | 2133,70 | 2130,40 | 2133,70 | 2133,70 | 191 |
| 27 feb 2024 | 2133,90 | 2135,10 | 2131,90 | 2135,10 | 2135,10 | 8 |
| 26 feb 2024 | 2132,90 | 2132,90 | 2129,30 | 2129,30 | 2129,30 | 13 |
| 23 feb 2024 | 2126,00 | 2139,30 | 2126,00 | 2139,30 | 2139,30 | 5 |
| 22 feb 2024 | 2127,70 | 2129,10 | 2120,30 | 2120,40 | 2120,40 | 54 |
| 21 feb 2024 | 2131,90 | 2131,90 | 2123,50 | 2123,50 | 2123,50 | 6 |
| 20 feb 2024 | 2115,20 | 2130,30 | 2115,20 | 2128,90 | 2128,90 | 116 |
| 16 feb 2024 | 2107,50 | 2113,60 | 2098,70 | 2113,60 | 2113,60 | 218 |
| 15 feb 2024 | 2095,80 | 2105,50 | 2095,80 | 2103,80 | 2103,80 | 48 |
| 14 feb 2024 | 2092,60 | 2094,30 | 2092,50 | 2093,40 | 2093,40 | 547 |
| 13 feb 2024 | 2116,00 | 2116,00 | 2094,00 | 2096,60 | 2096,60 | 85 |
| 12 feb 2024 | 2124,10 | 2124,10 | 2114,30 | 2120,40 | 2120,40 | 14 |
| 09 feb 2024 | 2125,40 | 2125,70 | 2125,40 | 2125,70 | 2125,70 | 17 |
| 08 feb 2024 | 2125,30 | 2134,60 | 2125,30 | 2134,60 | 2134,60 | 72 |
| 07 feb 2024 | 2134,00 | 2145,00 | 2134,00 | 2138,00 | 2138,00 | 41 |
| 06 feb 2024 | 2132,10 | 2137,80 | 2132,10 | 2137,80 | 2137,80 | 269 |
| 05 feb 2024 | 2128,80 | 2129,70 | 2120,00 | 2129,70 | 2129,70 | 48 |
| 02 feb 2024 | 2155,60 | 2155,60 | 2130,10 | 2139,60 | 2139,60 | 183 |
| 01 feb 2024 | 2139,50 | 2165,00 | 2139,50 | 2154,70 | 2154,70 | 47 |
| 31 ene 2024 | 2146,40 | 2154,80 | 2146,40 | 2150,50 | 2150,50 | 228 |
| 30 ene 2024 | 2132,10 | 2135,90 | 2132,10 | 2135,90 | 2135,90 | 9 |
| 29 ene 2024 | 2125,90 | 2132,30 | 2125,90 | 2128,70 | 2128,70 | 30 |
| 26 ene 2024 | 2123,00 | 2123,00 | 2120,30 | 2120,30 | 2120,30 | 19 |
| 25 ene 2024 | 2120,20 | 2125,80 | 2115,00 | 2120,30 | 2120,30 | 18 |
| 24 ene 2024 | 2135,00 | 2135,00 | 2117,40 | 2119,10 | 2119,10 | 54 |
| 23 ene 2024 | 2129,00 | 2129,00 | 2129,00 | 2129,00 | 2129,00 | - |
| 22 ene 2024 | 2128,50 | 2128,50 | 2125,20 | 2125,20 | 2125,20 | 2 |
| 19 ene 2024 | 2135,10 | 2135,10 | 2132,20 | 2132,20 | 2132,20 | 10 |
| 18 ene 2024 | 2119,00 | 2127,00 | 2119,00 | 2124,20 | 2124,20 | 12 |
| 17 ene 2024 | 2125,10 | 2128,00 | 2109,40 | 2109,40 | 2109,40 | 332 |
| 16 ene 2024 | 2160,00 | 2160,00 | 2130,90 | 2131,90 | 2131,90 | 41 |
| 12 ene 2024 | 2143,10 | 2155,80 | 2143,10 | 2153,10 | 2153,10 | 12 |
| 11 ene 2024 | 2135,50 | 2138,20 | 2122,60 | 2122,60 | 2122,60 | 135 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.