Mercado fechado

Micro Gold Futures,Oct-2024 (MGCV24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.358,70-0,60 (-0,03%)
A partir de 04:46PM 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 20242.360,602.372,502.352,502.358,702.358,701.378
27 de jun. de 20242.331,902.364,402.330,302.359,302.359,301.049
26 de jun. de 20242.355,102.357,302.328,002.335,902.335,901.049
25 de jun. de 20242.369,702.371,502.350,502.353,502.353,501.939
24 de jun. de 20242.355,202.370,102.352,602.367,202.367,20611
21 de jun. de 20242.397,002.405,002.352,102.353,902.353,901.773
20 de jun. de 20242.365,102.402,102.361,402.391,802.391,801.120
19 de jun. de 2024------
18 de jun. de 20242.357,902.370,102.344,002.369,502.369,501.088
17 de jun. de 20242.369,002.369,002.347,202.351,802.351,801.197
14 de jun. de 20242.341,502.375,002.339,602.371,902.371,901.092
13 de jun. de 20242.362,702.364,002.333,402.340,602.340,601.808
12 de jun. de 20242.355,402.381,102.350,802.377,502.377,502.358
11 de jun. de 20242.351,202.359,602.337,902.349,102.349,101.013
10 de jun. de 20242.330,002.353,402.327,102.349,602.349,601.205
07 de jun. de 20242.418,602.429,202.327,002.347,602.347,604.220
06 de jun. de 20242.399,202.420,502.396,002.413,702.413,70647
05 de jun. de 20242.370,002.400,002.368,902.398,102.398,101.780
04 de jun. de 20242.393,302.394,602.358,002.369,702.369,70805
03 de jun. de 20242.369,302.397,802.357,702.392,002.392,001.116
31 de mai. de 20242.387,002.403,502.363,802.368,502.368,501.337
30 de mai. de 20242.383,602.396,202.367,002.389,302.389,301.360
29 de mai. de 20242.407,802.408,202.380,002.387,202.387,20587
28 de mai. de 20242.383,502.411,002.383,202.402,502.402,50607
24 de mai. de 20242.376,002.392,002.371,702.379,902.379,90403
23 de mai. de 20242.427,902.430,502.373,702.382,702.382,701.159
22 de mai. de 20242.471,802.475,002.424,002.438,802.438,80729
21 de mai. de 20242.478,302.484,602.458,002.472,302.472,30314
20 de mai. de 20242.473,002.500,302.458,002.485,102.485,10807
17 de mai. de 20242.428,802.470,402.425,902.463,402.463,40560
16 de mai. de 20242.438,602.447,202.420,302.431,002.431,00261
15 de mai. de 20242.407,202.440,802.404,602.440,002.440,00345
14 de mai. de 20242.389,102.410,002.386,802.404,802.404,80344
13 de mai. de 20242.412,802.414,102.386,802.388,302.388,30151
10 de mai. de 20242.398,702.430,002.398,402.420,402.420,40261
09 de mai. de 20242.362,002.398,702.361,202.385,102.385,10178
08 de mai. de 20242.367,902.372,402.360,002.367,302.367,3064
07 de mai. de 20242.383,002.383,002.364,702.369,102.369,1082
06 de mai. de 20242.354,802.385,102.345,302.375,902.375,90234
03 de mai. de 20242.358,302.372,902.330,002.352,702.352,70248
02 de mai. de 20242.374,702.380,002.338,602.353,602.353,60226
01 de mai. de 20242.346,802.383,002.336,002.354,902.354,90237
30 de abr. de 20242.390,502.390,702.341,702.346,502.346,50193
29 de abr. de 20242.390,602.402,302.378,002.402,202.402,2078
26 de abr. de 20242.386,102.407,302.386,102.391,202.391,2092
25 de abr. de 20242.373,002.400,402.363,002.386,202.386,20189
24 de abr. de 20242.378,202.391,202.369,002.381,802.381,80155
23 de abr. de 20242.385,002.389,502.350,002.384,902.384,90282
22 de abr. de 20242.442,002.445,502.384,002.389,702.389,70190
19 de abr. de 20242.439,202.477,602.433,002.458,302.458,30315
18 de abr. de 20242.425,402.451,502.425,402.442,402.442,40138
17 de abr. de 20242.444,702.456,402.424,002.432,802.432,80117
16 de abr. de 20242.450,002.458,502.424,402.452,302.452,30141
15 de abr. de 20242.423,402.448,202.385,002.427,402.427,40259
12 de abr. de 20242.435,602.491,702.396,402.418,402.418,40405
11 de abr. de 20242.395,402.440,002.391,502.416,802.416,80190
10 de abr. de 20242.414,902.418,702.386,002.392,102.392,10101
09 de abr. de 20242.402,602.426,202.402,602.405,402.405,40133
08 de abr. de 20242.379,402.407,402.364,702.393,702.393,70231
05 de abr. de 20242.348,902.390,002.328,602.387,802.387,80364
04 de abr. de 20242.363,002.365,002.342,002.350,202.350,20131
03 de abr. de 20242.350,002.363,802.329,402.356,602.356,60136
02 de abr. de 20242.312,502.343,502.310,002.323,202.323,20136
01 de abr. de 20242.303,002.324,102.290,002.298,102.298,1076
28 de mar. de 20242.249,302.293,002.249,302.278,602.278,60167
27 de mar. de 20242.236,702.254,902.231,502.252,002.252,0093
26 de mar. de 20242.236,002.261,402.234,102.238,302.238,3039
25 de mar. de 20242.227,002.240,102.227,002.237,002.237,0018
22 de mar. de 20242.235,002.240,002.220,202.220,202.220,20118
21 de mar. de 20242.260,102.283,902.229,902.245,302.245,30196
20 de mar. de 20242.219,602.252,002.213,702.221,102.221,10155
19 de mar. de 20242.226,102.226,102.212,502.220,102.220,1053
18 de mar. de 20242.214,102.226,002.209,702.224,902.224,9024
15 de mar. de 20242.230,002.233,002.221,002.221,902.221,9027
14 de mar. de 20242.242,902.242,902.219,902.227,702.227,7027
13 de mar. de 20242.223,302.241,902.223,302.241,102.241,1048
12 de mar. de 20242.246,602.246,602.216,802.225,802.225,8041
11 de mar. de 20242.247,802.253,202.242,902.248,102.248,1036
08 de mar. de 20242.225,502.260,002.220,002.243,902.243,90195
07 de mar. de 20242.212,002.229,402.212,002.223,302.223,3052
06 de mar. de 20242.193,102.216,602.191,602.216,202.216,2079
05 de mar. de 20242.178,802.207,402.178,802.200,102.200,1083
04 de mar. de 20242.149,302.185,102.148,702.184,002.184,0051
01 de mar. de 20242.107,602.152,702.103,802.152,702.152,7059
29 de fev. de 20242.098,702.113,802.093,502.111,102.111,1017
28 de fev. de 20242.095,202.103,302.091,102.099,002.099,0024
27 de fev. de 20242.101,602.102,402.100,002.100,602.100,605
26 de fev. de 20242.098,602.100,302.091,302.095,102.095,1019
23 de fev. de 20242.093,402.105,402.093,402.105,402.105,4015
22 de fev. de 20242.091,602.099,602.086,602.086,702.086,7015
21 de fev. de 20242.091,302.096,302.087,202.090,002.090,009
20 de fev. de 20242.087,202.095,402.081,002.095,402.095,4021
16 de fev. de 20242.074,502.080,002.063,402.080,002.080,0019
15 de fev. de 20242.071,602.072,702.070,302.070,302.070,308
14 de fev. de 20242.060,502.063,402.052,302.059,802.059,8034
13 de fev. de 20242.088,902.088,902.061,202.062,802.062,8014
12 de fev. de 20242.090,802.091,802.081,102.087,902.087,906
09 de fev. de 20242.097,002.103,202.093,102.093,502.093,5011
08 de fev. de 20242.091,302.102,302.090,002.102,302.102,3016
07 de fev. de 20242.103,302.110,502.103,302.105,602.105,603
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...