Mercados españoles abiertos en 2 hrs 46 min

Copper Mar 23 (HG=F)

COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,6465+0,0070 (+0,19%)
A partir del 12:04AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 20223,63153,64003,63003,64653,64654149
29 nov 2022------
28 nov 20223,57853,61053,57853,61053,6105301
25 nov 20223,62903,62903,62653,62653,6265301
24 nov 2022------
23 nov 20223,60803,62103,60803,61753,6175296
22 nov 20223,65153,65153,61453,61453,6145539
21 nov 20223,60003,60103,56653,57153,5715455
18 nov 20223,65853,65903,63203,63203,6320645
17 nov 20223,69553,69603,67553,68953,6895427
16 nov 20223,78803,78803,78803,78803,7880461
15 nov 20223,84903,85053,82503,83953,8395409
14 nov 20223,84803,87203,83653,85503,8550661
11 nov 20223,91703,95103,89053,95103,9510260
10 nov 20223,80803,80803,79403,79603,7960231
09 nov 20223,67653,74153,67653,74153,7415323
08 nov 20223,65853,70853,65853,70553,7055221
07 nov 20223,66603,66603,60503,62953,6295279
03 nov 20223,63703,73153,63453,71453,7145322
02 nov 20223,44553,45653,44553,45653,4565309
01 nov 20223,49853,50553,47503,50553,5055238
31 oct 20223,49453,52303,47953,50953,5095405
30 oct 20223,40953,43003,40953,41353,4135587
27 oct 20223,53753,53753,45353,46603,4660860
26 oct 20223,59503,62553,59503,62553,6255761
25 oct 20223,55803,62953,55803,62953,6295367
24 oct 20223,46003,46003,45053,45053,4505508
23 oct 20223,49303,49303,47953,47953,4795537
20 oct 20223,46003,52303,46003,52303,5230417
19 oct 20223,42153,46703,41753,45103,4510433
18 oct 20223,36903,36953,35803,36053,3605353
17 oct 20223,43503,44253,39003,40653,4065331
16 oct 20223,45003,47903,43903,45553,4555269
13 oct 20223,46753,46753,44853,45053,4505354
12 oct 20223,43003,47203,40003,46753,4675249
11 oct 20223,41453,45903,41453,44453,4445352
10 oct 20223,46653,48303,42703,47803,4780265
09 oct 20223,46403,49303,45353,45353,4535246
06 oct 20223,45003,45503,41153,41253,4125278
05 oct 20223,49253,50153,47503,47503,4750217
04 oct 20223,52903,58253,50353,53253,5325282
03 oct 20223,46403,55003,46403,51803,5180720
02 oct 20223,40003,46003,39403,45803,4580609
29 sept 20223,44403,48253,42903,44203,4420276
28 sept 20223,40753,44953,35303,44003,4400592
27 sept 20223,33203,38203,33203,38203,3820527
26 sept 20223,36453,37303,31303,32303,3230487
25 sept 20223,34503,38403,30003,31353,3135589
22 sept 20223,48803,48903,36453,37153,3715511
21 sept 20223,47903,53753,47903,49853,4985681
20 sept 20223,53303,55303,45003,51203,5120985
19 sept 20223,54103,55753,54003,54803,5480545
18 sept 20223,54253,55753,51503,55753,5575450
15 sept 20223,50003,56803,47003,56103,5610554
14 sept 20223,57203,57203,50553,52353,5235596
13 sept 20223,55753,57203,52703,54553,5455525
12 sept 20223,62553,69753,55003,58103,5810699
11 sept 20223,55453,63153,55203,62553,6255462
08 sept 20223,57903,63253,55903,58103,5810655
07 sept 20223,45253,55753,45253,53603,5360728
06 sept 20223,46303,46303,41803,43803,4380668
05 sept 20223,39403,47003,38253,46903,4690785
04 sept 2022------
01 sept 20223,42303,46153,38903,42153,4215804
31 ago 20223,51753,51803,41253,41453,4145969
30 ago 20223,55653,58053,44653,51853,51851607
29 ago 20223,60553,63403,53153,54503,54507929
28 ago 20223,66503,66503,62653,62653,626522.591
25 ago 20223,78403,78503,69703,71153,7115472
24 ago 20223,70153,72003,69503,71053,7105718
23 ago 20223,65503,66053,65503,66053,6605539
22 ago 20223,71303,75353,69853,70453,7045574
21 ago 20223,70203,70303,66903,67053,6705351
18 ago 20223,67253,68353,66603,68353,6835242
17 ago 20223,64653,64653,64653,64653,6465352
16 ago 20223,61303,61303,59803,59803,5980289
15 ago 20223,60453,64553,60453,63653,6365270
14 ago 20223,58703,63353,58303,62903,6290366
11 ago 20223,66203,67603,66203,67603,6760367
10 ago 20223,71053,71053,71053,71053,7105308
09 ago 20223,60753,65553,60753,65553,6555246
08 ago 20223,60103,60103,59003,59253,5925352
07 ago 20223,58753,58753,58753,58753,5875176
04 ago 20223,52003,56153,50953,55303,5530236
03 ago 20223,46003,50853,46003,48303,4830336
02 ago 20223,50703,51503,46953,46953,4695225
01 ago 20223,52153,52453,48953,52453,5245479
31 jul 20223,58053,58053,53403,55203,5520326
28 jul 20223,49503,60103,49103,58403,5840724
27 jul 20223,47603,50703,46853,47503,4750735
26 jul 20223,42953,42953,42953,42953,4295784
25 jul 20223,40003,45153,37503,38253,3825367
24 jul 20223,32153,40003,32053,35103,3510588
21 jul 20223,32403,36953,31903,34853,3485432
20 jul 20223,32703,32703,27503,30203,3020486
19 jul 20223,30303,35903,30303,32953,3295598
18 jul 20223,29053,29403,26553,29153,2915467
17 jul 20223,31403,36053,31403,34803,3480558
14 jul 20223,15403,25403,15003,23453,2345420
13 jul 20223,26903,27753,18703,21053,2105591
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...