Mercados españoles cerrados en 4 hrs 29 min

Gold May 24 (GCK24.CMX)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2.424,60-9,30 (-0,38%)
A partir del 04:11PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20242415,802435,802409,702424,602424,6040
17 may 20242380,702415,802380,702412,202412,20213
16 may 20242389,502392,202380,002380,002380,007
15 may 20242361,602388,702356,002388,702388,7029
14 may 20242336,002358,002336,002353,402353,406
13 may 20242358,302358,302336,102336,102336,1014
10 may 20242367,302367,302367,302367,302367,30126
09 may 20242310,702339,502310,702332,102332,105
08 may 20242313,602313,602313,602313,602313,604
07 may 20242324,302324,302315,202315,202315,2025
06 may 20242322,802325,502314,202321,602321,609
03 may 20242300,002301,002277,602299,002299,00194
02 may 20242321,702324,702292,302299,202299,2056
01 may 20242287,702327,302283,802299,902299,9042
30 abr 20242322,502322,502291,402291,402291,40113
29 abr 20242334,802345,502327,902345,402345,40405
26 abr 20242333,102350,502326,602335,002335,00717
25 abr 20242317,802344,802306,402330,302330,30993
24 abr 20242324,002338,002313,602326,002326,00782
23 abr 20242332,202336,002293,602329,902329,90793
22 abr 20242391,502391,502327,302334,602334,601029
19 abr 20242381,102418,102374,702401,402401,401614
18 abr 20242366,102395,702366,102385,802385,802547
17 abr 20242387,902399,502359,902376,202376,20583
16 abr 20242387,002402,202367,402395,502395,501273
15 abr 20242357,302392,002330,102370,902370,901671
12 abr 20242377,702436,602338,402362,002362,002199
11 abr 20242340,502382,902331,602360,802360,80984
10 abr 20242358,902365,802325,702336,602336,601619
09 abr 20242344,402372,502344,402350,602350,601558
08 abr 20242332,202357,002310,502339,002339,001311
05 abr 20242298,702337,602276,502333,702333,70906
04 abr 20242308,902312,002288,402296,902296,90990
03 abr 20242290,002310,002275,102303,302303,301233
02 abr 20242260,202290,102256,102270,302270,301699
01 abr 20242243,502275,002238,502245,902245,901103
28 mar 20242203,902243,502196,102227,102227,101619
27 mar 20242188,902206,502182,802201,402201,401214
26 mar 20242183,002210,702179,302187,802187,801587
25 mar 20242177,502192,702175,002186,802186,80962
22 mar 20242193,302198,002169,302170,202170,20636
21 mar 20242200,102231,302178,902195,002195,00918
20 mar 20242171,302201,402164,202171,002171,00656
19 mar 20242174,202175,002162,102169,802169,80359
18 mar 20242169,102176,002160,002174,502174,50264
15 mar 20242175,502186,702169,402171,602171,60214
14 mar 20242190,002190,502168,302177,802177,80354
13 mar 20242174,402195,702172,902191,102191,10352
12 mar 20242198,702199,202168,602176,502176,50575
11 mar 20242196,902204,602191,602198,802198,80387
08 mar 20242176,302211,502172,102195,302195,30463
07 mar 20242165,702180,002161,402175,002175,00191
06 mar 20242145,302168,302142,702168,002168,00170
05 mar 20242133,402157,902130,002151,802151,80247
04 mar 20242101,102136,502099,902136,202136,20139
01 mar 20242072,202105,502072,202105,502105,5058
29 feb 20242060,002064,402060,002064,402064,405
28 feb 20242052,402052,402052,402052,402052,405
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.