Mercado fechado

Micro Gold Futures,Apr-2025 (MGCJ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.423,50-1,00 (-0,04%)
A partir de 03:48PM EDT. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242.423,802.434,902.419,002.423,502.423,5031
27 de jun. de 20242.397,002.426,002.396,102.424,502.424,50163
26 de jun. de 20242.419,502.419,502.394,002.400,702.400,70163
25 de jun. de 20242.426,202.434,502.415,002.418,202.418,2038
24 de jun. de 20242.424,102.433,102.424,002.431,602.431,6015
21 de jun. de 20242.462,002.462,302.417,102.418,402.418,4044
20 de jun. de 20242.430,402.457,202.427,002.457,202.457,2035
19 de jun. de 2024------
18 de jun. de 20242.423,702.434,202.411,002.434,202.434,2023
17 de jun. de 20242.431,402.431,402.416,002.416,402.416,4048
14 de jun. de 20242.408,402.436,602.408,402.435,402.435,4014
13 de jun. de 20242.423,302.429,402.400,502.404,302.404,3032
12 de jun. de 20242.430,002.442,402.428,502.441,902.441,907
11 de jun. de 20242.406,402.418,502.406,402.413,802.413,8013
10 de jun. de 20242.399,002.414,902.393,002.414,302.414,30102
07 de jun. de 20242.484,702.485,702.393,002.412,902.412,90261
06 de jun. de 20242.467,902.479,502.467,602.479,502.479,5010
05 de jun. de 20242.441,002.463,402.440,602.463,402.463,406
04 de jun. de 20242.461,502.461,502.424,002.435,202.435,2033
03 de jun. de 20242.428,602.458,302.424,002.458,102.458,1010
31 de mai. de 20242.454,502.467,002.435,302.435,302.435,3011
30 de mai. de 20242.447,802.459,502.434,402.456,002.456,0021
29 de mai. de 20242.472,802.472,802.452,302.453,802.453,806
28 de mai. de 20242.456,702.474,802.455,802.469,702.469,7029
24 de mai. de 20242.450,402.454,402.446,102.446,102.446,1010
23 de mai. de 20242.478,702.478,702.446,602.449,402.449,4036
22 de mai. de 20242.531,902.531,902.494,402.505,902.505,9039
21 de mai. de 20242.549,402.549,902.536,202.539,502.539,5022
20 de mai. de 20242.543,002.564,602.529,702.553,002.553,0024
17 de mai. de 20242.496,002.540,002.496,002.530,002.530,0028
16 de mai. de 20242.507,202.508,702.489,002.497,202.497,2044
15 de mai. de 20242.473,402.505,502.473,402.505,502.505,5059
14 de mai. de 20242.457,002.472,102.457,002.470,402.470,4024
13 de mai. de 20242.471,802.471,802.451,802.453,702.453,7034
10 de mai. de 20242.466,002.486,202.461,802.486,202.486,2024
09 de mai. de 20242.429,402.459,602.429,402.449,502.449,5032
08 de mai. de 20242.426,002.431,502.426,002.431,502.431,501
07 de mai. de 20242.431,902.432,802.430,302.432,802.432,8015
06 de mai. de 20242.424,002.445,002.424,002.439,902.439,9019
03 de mai. de 20242.416,902.416,902.403,802.416,202.416,2011
02 de mai. de 20242.442,302.442,302.418,202.418,202.418,208
01 de mai. de 20242.413,502.441,502.412,002.419,602.419,6011
30 de abr. de 20242.433,002.433,002.411,302.411,302.411,3036
29 de abr. de 20242.466,902.466,902.461,702.466,902.466,908
26 de abr. de 20242.466,402.466,402.455,902.455,902.455,901
25 de abr. de 20242.444,802.453,402.444,802.450,402.450,405
24 de abr. de 20242.445,702.445,702.445,702.445,702.445,7014
23 de abr. de 20242.419,102.448,402.419,102.448,402.448,405
22 de abr. de 20242.506,102.506,102.453,502.453,502.453,5017
19 de abr. de 20242.524,002.524,002.502,002.523,002.523,007
18 de abr. de 20242.515,002.515,002.493,402.506,802.506,804
17 de abr. de 20242.510,002.514,002.485,802.497,402.497,4010
16 de abr. de 20242.502,502.517,002.489,902.517,002.517,0013
15 de abr. de 20242.484,002.501,802.483,702.492,102.492,107
12 de abr. de 20242.526,502.533,002.480,402.482,302.482,3012
11 de abr. de 20242.458,102.503,002.458,102.480,202.480,203
10 de abr. de 20242.484,002.484,002.456,002.456,002.456,009
09 de abr. de 20242.466,502.466,502.466,502.466,502.466,50-
08 de abr. de 20242.425,002.472,302.425,002.454,202.454,207
05 de abr. de 20242.391,402.447,902.391,402.447,902.447,908
04 de abr. de 20242.409,402.409,402.409,402.409,402.409,40-
03 de abr. de 20242.390,002.416,102.390,002.415,702.415,705
02 de abr. de 20242.367,702.390,002.367,702.381,802.381,807
01 de abr. de 20242.354,702.371,602.353,802.355,802.355,8015
28 de mar. de 20242.306,502.334,402.306,502.334,402.334,4017
27 de mar. de 20242.301,802.312,802.301,802.306,802.306,8028
26 de mar. de 20242.299,802.315,202.290,802.293,102.293,1042
25 de mar. de 20242.289,702.291,402.289,702.291,402.291,405
22 de mar. de 20242.279,602.289,502.274,302.274,302.274,303
21 de mar. de 20242.320,502.320,502.295,502.299,802.299,804
20 de mar. de 20242.281,202.302,202.272,302.275,502.275,508
19 de mar. de 20242.276,802.276,802.269,902.274,902.274,902
18 de mar. de 20242.271,002.279,402.271,002.279,402.279,405
15 de mar. de 20242.276,602.276,602.275,802.275,802.275,801
14 de mar. de 20242.281,302.281,302.281,302.281,302.281,303
13 de mar. de 20242.294,002.294,002.294,002.294,002.294,00-
12 de mar. de 20242.278,502.278,502.278,302.278,302.278,301
11 de mar. de 20242.295,402.302,302.295,402.299,802.299,804
08 de mar. de 20242.279,502.312,302.279,502.295,502.295,506
07 de mar. de 20242.274,602.274,602.274,602.274,602.274,606
06 de mar. de 20242.267,502.267,502.267,502.267,502.267,50-
05 de mar. de 20242.251,202.251,202.249,602.251,202.251,201
04 de mar. de 20242.235,102.235,102.235,102.235,102.235,10-
01 de mar. de 20242.202,602.202,602.202,602.202,602.202,60-
29 de fev. de 20242.161,002.161,002.161,002.161,002.161,00-
28 de fev. de 20242.148,902.148,902.148,902.148,902.148,90-
27 de fev. de 20242.150,202.150,202.150,202.150,202.150,204
26 de fev. de 20242.141,702.144,502.141,702.144,502.144,501
23 de fev. de 20242.138,902.154,202.138,902.154,202.154,201
22 de fev. de 20242.145,102.145,102.135,202.135,202.135,206
21 de fev. de 20242.138,302.138,302.138,302.138,302.138,30-
20 de fev. de 20242.134,802.143,302.134,802.143,302.143,301
16 de fev. de 20242.122,102.128,002.113,502.128,002.128,008
15 de fev. de 20242.118,202.118,202.118,202.118,202.118,20-
14 de fev. de 20242.107,802.107,802.107,802.107,802.107,80-
13 de fev. de 20242.142,802.142,802.109,102.110,602.110,6015
12 de fev. de 20242.134,402.134,402.134,402.134,402.134,40-
09 de fev. de 20242.139,602.139,602.139,602.139,602.139,60-
08 de fev. de 20242.148,302.148,302.148,302.148,302.148,30-
07 de fev. de 20242.151,602.151,602.151,602.151,602.151,60-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...