Live Chat

Opere Gold Futures GC

GoldGC gráfico en tiempo real

Created with Highcharts 10.2.105:0006:0007:0008:0009:0010:0011:0012:0013:0014:0015:00280028102820283028402850286028702880

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
3 feb 2025 2868.72 34.89 1.23% 2833.82 2868.89 2802.1
27 ene 2025 2834.02 33.75 1.2% 2800.27 2862.64 2760.07
20 ene 2025 2800.25 64.15 2.34% 2736.09 2810.74 2715.39
13 ene 2025 2736.14 15.31 0.56% 2720.82 2758.94 2671.89
6 ene 2025 2720.92 67.5 2.54% 2653.42 2734.86 2624.64
30 dic 2024 2653.49 14.76 0.55% 2638.72 2680.54 2608.34
23 dic 2024 2638.54 -2.81 -0.11% 2641.34 2655.49 2623.09
16 dic 2024 2641.14 -27.94 -1.05% 2669.07 2683.31 2596.67
9 dic 2024 2669.12 7.09 0.26% 2662.02 2760.89 2649.62
2 dic 2024 2662.14 -6.6 -0.25% 2668.74 2681.79 2636.49
25 nov 2024 2668.37 -77.79 -2.84% 2746.15 2746.7 2629.7
18 nov 2024 2746.3 163.7 6.33% 2582.6 2747.9 2581.7
11 nov 2024 2575.7 -116.71 -4.34% 2692.4 2693.1 2541.4
4 nov 2024 2692.4 -54.8 -2% 2747.2 2759.3 2650.1
28 oct 2024 2747.2 -0.5 -0.02% 2747.7 2801.6 2736.8
21 oct 2024 2747.8 9.3 0.33% 2738.5 2772.4 2722
14 oct 2024 2738.5 73.94 2.77% 2664.55 2740 2654.3
7 oct 2024 2664.6 -4.91 -0.19% 2669.5 2679.1 2618.7
30 sept 2024 2669.5 -15.91 -0.6% 2685.4 2694.4 2646.1
23 sept 2024 2685.2 40.79 1.54% 2644.4 2708.5 2638.5
16 sept 2024 2644.5 37.69 1.44% 2606.8 2650.8 2572.3
9 sept 2024 2606.8 80.9 3.2% 2525.9 2614.4 2514.2
2 sept 2024 2525.9 -9 -0.36% 2534.9 2559.5 2502.5
26 ago 2024 2534.9 -16.3 -0.64% 2551.2 2564.1 2526.5
19 ago 2024 2551.1 6.09 0.23% 2545 2570.1 2506.3
12 ago 2024 2544.9 78.3 3.17% 2466.6 2548.3 2462.5
5 ago 2024 2466.6 -16.41 -0.67% 2483 2500.6 2403.8
29 jul 2024 2482.9 40 1.63% 2442.9 2522.2 2414.4
22 jul 2024 2443 29.8 1.23% 2413.2 2449.1 2351.8
15 jul 2024 2413.1 0.09 0% 2413 2488.2 2395.6
8 jul 2024 2413 19 0.79% 2394 2430.2 2355.8
1 jul 2024 2394 59.3 2.53% 2334.7 2401.3 2327.3
24 jun 2024 2334.8 3.8 0.16% 2331 2350.2 2304.6
17 jun 2024 2331.1 -12.5 -0.54% 2343.6 2382.2 2320.1
10 jun 2024 2343.5 28.09 1.21% 2315.4 2358.6 2304.4
3 jun 2024 2315.2 -30.81 -1.32% 2346 2406.4 2304.1
27 may 2024 2345.9 -15.1 -0.64% 2361 2387.6 2341
20 may 2024 2360.9 -63.91 -2.64% 2424.8 2454 2326.2
13 may 2024 2424.7 58.29 2.46% 2366.4 2429.6 2337.8
6 may 2024 2366.4 63.8 2.77% 2302.6 2385.2 2300.4
29 abr 2024 2302.6 -44.6 -1.91% 2347.2 2358.4 2285
22 abr 2024 2347.3 -53.2 -2.22% 2400.5 2400.6 2304.4
15 abr 2024 2400.4 19.4 0.81% 2381 2433.1 2340.1
8 abr 2024 2380.9 50.7 2.17% 2330.2 2448.6 2321.6
1 abr 2024 2330.1 64 2.82% 2266.1 2349.8 2249
25 mar 2024 2266.1 75.09 3.42% 2191 2267.6 2186
18 mar 2024 2190.9 31.3 1.44% 2159.6 2224.8 2149.1
11 mar 2024 2159.6 -28.5 -1.31% 2188.1 2195.3 2155.2
4 mar 2024 2188.1 96 4.58% 2092.1 2202.3 2088
26 feb 2024 2092 48.7 2.38% 2043.3 2097 2033.3
19 feb 2024 2043.4 17.9 0.88% 2025.5 2051.3 2024.5
12 feb 2024 2025.6 -13.91 -0.69% 2039.5 2046.3 1996.7
5 feb 2024 2039.5 -16.41 -0.8% 2055.9 2060.7 2030.7
29 ene 2024 2055.9 15.7 0.76% 2040.2 2083 2037.5
22 ene 2024 2040.2 11 0.54% 2029.2 2047.3 2003.9
15 ene 2024 2029.2 -20.9 -1.02% 2050.1 2062.4 2004.5
8 ene 2024 2051.2 0.29 0.01% 2050.9 2067.1 2017.2
1 ene 2024 2050.9 -21.5 -1.04% 2072.4 2087.9 2030.7
25 dic 2023 2072.2 6.29 0.3% 2065.9 2098 2064.9
18 dic 2023 2064.4 33.6 1.65% 2030.8 2082.8 2029.4
11 dic 2023 2030.8 8.09 0.4% 2022.7 2062.7 1987.8
4 dic 2023 2022.7 -113.5 -5.32% 2136.2 2138 2010.4
27 nov 2023 2136.1 112.89 5.58% 2023.2 2151.6 2022.8
20 nov 2023 2023.2 46.4 2.34% 1976.8 2024.1 1967.2
13 nov 2023 1976.8 32.39 1.66% 1944.4 1996.2 1935.4
6 nov 2023 1944.4 -51.1 -2.57% 1995.5 1999.9 1936.7
30 oct 2023 1995.5 -17.1 -0.85% 2012.6 2017.4 1978.1
23 oct 2023 2012.6 30.09 1.51% 1982.5 2019.5 1964.3
16 oct 2023 1982.5 44.2 2.28% 1938.3 2009 1921.1
9 oct 2023 1938.3 76.29 4.09% 1862 1945.7 1857.4
2 oct 2023 1861.9 -1.9 -0.11% 1863.8 1869.1 1823.4
25 sept 2023 1863.8 -80.5 -4.15% 1944.3 1946.5 1861.1
18 sept 2023 1944.2 -0.4 -0.03% 1944.6 1968.6 1933
11 sept 2023 1944.6 2.59 0.13% 1942 1954.4 1921.7
4 sept 2023 1942 -24.5 -1.25% 1966.5 1972.4 1939.4
28 ago 2023 1966.5 24.2 1.24% 1942.3 1980 1940
21 ago 2023 1942.2 23.4 1.21% 1918.8 1951.1 1913.5
14 ago 2023 1918.9 -26.6 -1.37% 1945.5 1947.9 1914.1
7 ago 2023 1945.5 -32.91 -1.67% 1978.4 1980 1942.8
31 jul 2023 1978.4 -17.8 -0.9% 1996.2 2010.7 1954.7
24 jul 2023 1996.2 -5.21 -0.26% 2001.4 2021.7 1981
17 jul 2023 2001.4 44 2.24% 1957.4 2003.3 1948.9
10 jul 2023 1957.4 27.1 1.4% 1930.3 1968.2 1917.9
3 jul 2023 1930.3 4.39 0.22% 1925.9 1942.8 1908.3
26 jun 2023 1925.9 -9.1 -0.48% 1935 1943.2 1900.4
19 jun 2023 1934.9 -34.4 -1.75% 1969.3 1970.8 1919.5
12 jun 2023 1969.3 -5 -0.26% 1974.3 1985.4 1936
5 jun 2023 1974.3 9.09 0.46% 1965.2 1987.6 1953.6
29 may 2023 1965.2 3.9 0.19% 1961.3 2000.5 1949.6
22 may 2023 1961.3 -21.5 -1.09% 1982.8 1987.8 1935.9
15 may 2023 1982.8 -31.3 -1.56% 2014.1 2027 1954.3
8 may 2023 2014 -9.5 -0.47% 2023.5 2055.5 2005.6
1 may 2023 2023.5 28.09 1.4% 1995.4 2084.6 1985.5
24 abr 2023 1995.4 0.7 0.03% 1994.7 2020 1981.9
17 abr 2023 1994.8 -20.61 -1.03% 2015.4 2027.8 1980.8
10 abr 2023 2015.4 -5.1 -0.26% 2020.5 2063.2 1996.4
3 abr 2023 2020.5 46.7 2.36% 1973.8 2049 1965.8
27 mar 2023 1973.8 -22.41 -1.13% 1996.2 2005.2 1962.6
20 mar 2023 1996.2 15.4 0.77% 1980.8 2014.7 1936.8
13 mar 2023 1980.8 98.79 5.24% 1882 1994.4 1875.6
6 mar 2023 1882 24 1.29% 1858 1899.5 1813.2
27 feb 2023 1858 39.7 2.18% 1818.3 1863 1810.7
20 feb 2023 1818.3 -29.3 -1.59% 1847.6 1856.3 1815.5
13 feb 2023 1847.5 -2.91 -0.16% 1850.4 1851 1847.3
6 feb 2023 1873.3 -4.41 -0.24% 1877.7 1902.2 1863.3
30 ene 2023 1877.7 -67.3 -3.47% 1945 1975 1873.1
23 ene 2023 1945 16.7 0.86% 1928.3 1949.5 1912.3
16 ene 2023 1928.4 8.6 0.44% 1919.8 1938.8 1898.5
9 ene 2023 1919.7 45.7 2.43% 1874 1925.1 1870.8
2 ene 2023 1874 42.29 2.3% 1831.7 1874.9 1829.7
26 dic 2022 1830 22.4 1.23% 1807.6 1841.4 1804.1
19 dic 2022 1805.45 5.4 0.29% 1800.05 1833.25 1792.25
12 dic 2022 1800.05 -5.61 -0.32% 1805.65 1836.35 1782.25
5 dic 2022 1805.65 -6.3 -0.35% 1811.95 1822.35 1777.75
28 nov 2022 1811.95 47 2.66% 1764.95 1818.15 1753
21 nov 2022 1764.9 11 0.62% 1753.9 1770.25 1720.25
14 nov 2022 1753.9 -11.8 -0.67% 1765.7 1789.9 1748.8
7 nov 2022 1765.7 90.35 5.39% 1675.35 1775.05 1666.65
31 oct 2022 1675.3 29.45 1.78% 1645.85 1684.95 1617.95
24 oct 2022 1645.85 -19.56 -1.18% 1665.4 1678.75 1640.35
17 oct 2022 1665.4 13.05 0.78% 1652.35 1674.85 1620.6
10 oct 2022 1652.35 -51.5 -3.03% 1703.85 1704.4 1645.15
3 oct 2022 1703.85 32.09 1.92% 1671.75 1738.25 1666.25
26 sept 2022 1671.75 20.95 1.26% 1650.8 1683.7 1621.7
19 sept 2022 1650.8 -0.8 -0.05% 1651.6 1651.9 1649.25
12 sept 2022 1686.1 -42.91 -2.49% 1729 1745.8 1661.5
5 sept 2022 1729 10.59 0.61% 1718.4 1739.95 1701.25
29 ago 2022 1718.4 -27.2 -1.56% 1745.6 1757.35 1698.65
22 ago 2022 1745.6 -13.06 -0.75% 1758.65 1778.25 1739.65
15 ago 2022 1758.65 -56 -3.09% 1814.65 1817.25 1757.9
8 ago 2022 1814.7 24.65 1.37% 1790.05 1824.1 1786.4
1 ago 2022 1790.05 11.84 0.66% 1778.2 1811.35 1769.55
25 jul 2022 1778.2 38 2.18% 1740.2 1784.05 1726.6
18 jul 2022 1740.15 31.75 1.85% 1708.4 1743.3 1677.95
11 jul 2022 1708.4 -31.65 -1.82% 1740.05 1743.75 1694.55
4 jul 2022 1740.05 -68.5 -3.79% 1808.55 1814.65 1725.5
27 jun 2022 1808.55 -24.21 -1.33% 1832.75 1842.35 1782.95
20 jun 2022 1832.75 -7.35 -0.4% 1840.1 1849.7 1817.25
13 jun 2022 1840.1 -40.25 -2.15% 1880.35 1880.75 1805.55
6 jun 2022 1880.35 26.54 1.43% 1853.8 1881.95 1825.95
30 may 2022 1853.8 1 0.05% 1852.8 1877.75 1829.75
23 may 2022 1852.8 1.84 0.09% 1850.95 1874.25 1842.55
16 may 2022 1850.95 39.75 2.19% 1811.2 1863.5 1784.55
9 may 2022 1811.1 -69.41 -3.7% 1880.5 1881.25 1796.75
2 may 2022 1880.5 -16.85 -0.89% 1897.35 1910 1849.25
25 abr 2022 1897.35 -35.96 -1.86% 1933.3 1933.4 1871.15
18 abr 2022 1933.3 -57.46 -2.89% 1990.75 2002.4 1927.6
11 abr 2022 1990.7 43 2.2% 1947.7 1992.05 1942.5
4 abr 2022 1947.75 19.79 1.02% 1927.95 1951.65 1916.8
28 mar 2022 1927.95 -34.4 -1.76% 1962.35 1963.55 1892.8
21 mar 2022 1962.4 43.75 2.28% 1918.65 1966.55 1909.45
14 mar 2022 1918.55 -58.91 -2.98% 1977.45 1982 1894.8
7 mar 2022 1977.45 -10.4 -0.53% 1987.85 1994.3 1974.55
28 feb 2022 1992 80.04 4.18% 1911.95 1995 1891.75
21 feb 2022 1912 5.2 0.27% 1906.8 1975.95 1878.8
14 feb 2022 1906.8 46.25 2.48% 1860.55 1908.85 1844.9
7 feb 2022 1860.55 50.39 2.78% 1810.15 1866.8 1808.75
31 ene 2022 1808 15.75 0.87% 1792.25 1815.25 1785.4
24 ene 2022 1791.9 -45.85 -2.5% 1837.75 1856.15 1780.15
17 ene 2022 1834.9 17.35 0.95% 1817.55 1848.05 1804.25
10 ene 2022 1816.55 20.64 1.14% 1795.9 1828.65 1788.9
3 ene 2022 1796.35 -33.31 -1.83% 1829.65 1832.45 1780.8
27 dic 2021 1829.7 20 1.1% 1809.7 1830.85 1788.65
20 dic 2021 1809.15 9.45 0.52% 1799.7 1811.45 1784.55
13 dic 2021 1798.05 14.34 0.8% 1783.7 1815.15 1752.55
6 dic 2021 1782.9 -4.15 -0.24% 1787.05 1793.75 1769.9
29 nov 2021 1783.9 -10.75 -0.6% 1794.65 1810.85 1761.7
22 nov 2021 1790.9 -57 -3.09% 1847.9 1849.85 1777.5
15 nov 2021 1847.1 -24.75 -1.33% 1871.85 1878.9 1843.8
8 nov 2021 1866.85 46.79 2.57% 1820.05 1870.85 1813.25
1 nov 2021 1820.05 35.2 1.97% 1784.85 1820.05 1758.4
25 oct 2021 1784.4 -9.2 -0.52% 1793.6 1812.25 1771.85
18 oct 2021 1793.45 26.6 1.5% 1766.85 1815.05 1759.85
11 oct 2021 1767.65 10.8 0.61% 1756.85 1801.35 1749.45
4 oct 2021 1756.85 -5.36 -0.31% 1762.2 1781.85 1745.1
27 sept 2021 1760.3 8.89 0.5% 1751.4 1764.6 1720.65
20 sept 2021 1750.1 -3.56 -0.21% 1753.65 1787.85 1737.15
13 sept 2021 1753.75 -35.6 -1.99% 1789.35 1810.15 1744.95
6 sept 2021 1789.35 -43.71 -2.39% 1833.05 1833.05 1782.8
30 ago 2021 1833.05 11.95 0.65% 1821.1 1836.35 1803
23 ago 2021 1819.35 37.89 2.12% 1781.45 1821.35 1777.55
16 ago 2021 1782.35 1.84 0.1% 1780.5 1797.05 1771.65
9 ago 2021 1780.75 16.59 0.94% 1764.15 1781.3 1671.75
2 ago 2021 1764.15 -52.55 -2.9% 1816.7 1835.45 1759.05
26 jul 2021 1816.45 10.45 0.57% 1806 1836.95 1795.25
19 jul 2021 1801.5 -9.6 -0.54% 1811.1 1825.45 1788.8
12 jul 2021 1812.15 4.4 0.24% 1807.75 1834.45 1790.55
5 jul 2021 1808.05 21.04 1.17% 1787 1818.85 1784.25
28 jun 2021 1787.25 5.84 0.32% 1781.4 1795.35 1749.6
21 jun 2021 1780.9 11.95 0.67% 1768.95 1795.05 1765.75
14 jun 2021 1768.95 -106.25 -5.67% 1875.2 1875.35 1760.85
7 jun 2021 1875.15 -16.2 -0.86% 1891.35 1905.85 1871.3
31 may 2021 1891.35 -14.81 -0.78% 1906.15 1918.65 1856.55
24 may 2021 1906.15 20.35 1.07% 1885.8 1915.05 1875
17 may 2021 1885.8 38.89 2.1% 1846.9 1890.75 1843.45
10 may 2021 1846.85 10.44 0.56% 1836.4 1848.85 1807.85
3 may 2021 1836.4 68.45 3.87% 1767.95 1844.05 1766.2
26 abr 2021 1768 -6.16 -0.35% 1774.15 1789.35 1754.15
19 abr 2021 1774.15 -2.65 -0.15% 1776.8 1797.85 1763.05
12 abr 2021 1776.8 35.04 2.01% 1741.75 1784.15 1722.85

Noticias

Trading Central 2025 Feb 03, 04:20

Resumen del mercado pre-europeo: El AUD/USD se acerca a mínimos de 5 años por el temor a una guerra comercial

Gold
Trading Central 2025 Feb 02, 23:30

Informe previo al mercado asiático: Las acciones estadounidenses arrastradas por una posible guerra comercial

Gold

Últimas noticias

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex
US interest rate and Europe inflation to guide market direction
Markets.com Support Team 2024 Dec 13, 22:00

Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado

Forex Índices

Información

Spread

0.25

Spread (%)

0.0087 %

Apalancamiento

1:200

Interés a un día (Compra)

-0.0336 %

Interés a un día (Venta)

-0.0063 %

Divisa

USD

Horarios de los mercados

Market open

Domingo - Lunes

23:01 - 21:59

Lunes - Martes

23:01 - 21:59

Martes - Miércoles

23:01 - 21:59

Miércoles - Jueves

23:01 - 21:59

Jueves - Viernes

23:01 - 21:59

Análisis y estadísticas

Apertura

2838.32

Cierre anterior

2831.67

Máximo/mínimo de 52 semanas

1996.7 - 2868.89

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Brent Oil

76.00

76.05

-0.21%

Natural Gas

3.299

3.306

-0.15%

Gold

2828.03

2828.28

-

Crude Oil

72.88

72.96

-0.76%

view_all_instruments
Trustpilot
Live Chat