|
 SPDR Gold Trust - [Ticker: GLD] |     | | Última Transacción | 116,690 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,150 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 116,770 | Mínimo | 116,320 | | Volumen | 3.446.020 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 121,170 x 2.700 - 121,180 x 1.000 | Yield | | | Cierre Anterior | 115,540 | PER | 0,00% | | Apertura | 116,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GLD desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-18 | 44,38 | 5.991.500 | 44,49 | 44,07 | 44,43 | 00:00:00 | | 2004-11-19 | 44,78 | 11.655.300 | 44,92 | 44,47 | 44,49 | 00:00:00 | | 2004-11-22 | 44,95 | 11.996.000 | 44,97 | 44,74 | 44,75 | 00:00:00 | | 2004-11-23 | 44,75 | 3.169.200 | 44,92 | 44,72 | 44,88 | 00:00:00 | | 2004-11-24 | 45,05 | 6.105.100 | 45,05 | 44,79 | 44,93 | 00:00:00 | | 2004-11-26 | 45,29 | 3.097.700 | 45,60 | 45,06 | 45,25 | 00:00:00 | | 2004-11-29 | 45,40 | 3.759.000 | 45,50 | 45,08 | 45,10 | 00:00:00 | | 2004-11-30 | 45,12 | 3.909.100 | 45,41 | 44,82 | 45,37 | 00:00:00 | | 2004-12-01 | 45,38 | 2.037.500 | 45,59 | 45,26 | 45,28 | 00:00:00 | | 2004-12-02 | 44,95 | 6.457.800 | 45,57 | 44,68 | 45,55 | 00:00:00 | | 2004-12-03 | 45,60 | 4.218.300 | 46,00 | 44,80 | 45,04 | 00:00:00 | | 2004-12-06 | 45,17 | 3.102.400 | 45,47 | 45,11 | 45,39 | 00:00:00 | | 2004-12-07 | 45,11 | 3.797.800 | 45,32 | 45,07 | 45,30 | 00:00:00 | | 2004-12-08 | 44,01 | 6.150.300 | 44,02 | 43,36 | 43,80 | 00:00:00 | | 2004-12-09 | 43,78 | 3.553.400 | 43,90 | 43,20 | 43,75 | 00:00:00 | | 2004-12-10 | 43,44 | 2.464.200 | 43,60 | 43,31 | 43,37 | 00:00:00 | | 2004-12-13 | 43,91 | 1.445.100 | 44,01 | 43,51 | 43,61 | 00:00:00 | | 2004-12-14 | 43,55 | 2.240.600 | 43,80 | 43,51 | 43,76 | 00:00:00 | | 2004-12-15 | 43,99 | 2.641.400 | 44,17 | 43,92 | 44,10 | 00:00:00 | | 2004-12-16 | 43,68 | 3.269.800 | 44,05 | 43,58 | 43,99 | 00:00:00 | | 2004-12-17 | 44,19 | 1.889.300 | 44,22 | 43,78 | 43,93 | 00:00:00 | | 2004-12-20 | 44,34 | 1.942.100 | 44,37 | 44,13 | 44,33 | 00:00:00 | | 2004-12-21 | 44,22 | 1.373.400 | 44,24 | 44,05 | 44,13 | 00:00:00 | | 2004-12-22 | 44,02 | 2.706.800 | 44,23 | 43,89 | 44,20 | 00:00:00 | | 2004-12-23 | 44,27 | 639.800 | 44,35 | 44,05 | 44,17 | 00:00:00 | | 2004-12-27 | 44,48 | 2.643.700 | 44,56 | 44,27 | 44,29 | 00:00:00 | | 2004-12-28 | 44,37 | 773.200 | 44,47 | 44,29 | 44,42 | 00:00:00 | | 2004-12-29 | 43,66 | 5.632.200 | 44,02 | 43,35 | 43,92 | 00:00:00 | | 2004-12-30 | 43,83 | 1.289.700 | 43,88 | 43,49 | 43,50 | 00:00:00 | | 2004-12-31 | 43,80 | 531.600 | 43,94 | 43,73 | 43,85 | 00:00:00 | | 2005-01-03 | 43,02 | 5.000.500 | 45,00 | 42,74 | 42,98 | 00:00:00 | | 2005-01-04 | 42,74 | 3.456.800 | 42,91 | 42,46 | 42,80 | 00:00:00 | | 2005-01-05 | 42,67 | 2.108.700 | 42,88 | 42,60 | 42,75 | 00:00:00 | | 2005-01-06 | 42,15 | 2.556.400 | 42,56 | 42,07 | 42,48 | 00:00:00 | | 2005-01-07 | 41,84 | 4.492.700 | 42,39 | 41,70 | 42,09 | 00:00:00 | | 2005-01-10 | 41,95 | 1.026.100 | 42,07 | 41,89 | 41,99 | 00:00:00 | | 2005-01-11 | 42,21 | 1.507.100 | 42,28 | 42,12 | 42,21 | 00:00:00 | | 2005-01-12 | 42,60 | 1.738.000 | 42,79 | 42,48 | 42,52 | 00:00:00 | | 2005-01-13 | 42,60 | 718.300 | 42,60 | 42,34 | 42,39 | 00:00:00 | | 2005-01-14 | 42,32 | 1.262.300 | 42,32 | 42,13 | 42,19 | 00:00:00 | | 2005-01-18 | 42,32 | 666.800 | 42,38 | 42,15 | 42,22 | 00:00:00 | | 2005-01-19 | 42,26 | 1.578.900 | 42,65 | 42,20 | 42,65 | 00:00:00 | | 2005-01-20 | 42,25 | 1.276.200 | 42,32 | 42,11 | 42,12 | 00:00:00 | | 2005-01-21 | 42,74 | 889.800 | 42,82 | 42,29 | 42,32 | 00:00:00 | | 2005-01-24 | 42,77 | 2.294.900 | 42,82 | 42,67 | 42,74 | 00:00:00 | | 2005-01-25 | 42,24 | 1.332.500 | 42,56 | 42,10 | 42,53 | 00:00:00 | | 2005-01-26 | 42,69 | 560.000 | 42,78 | 42,56 | 42,59 | 00:00:00 | | 2005-01-27 | 42,62 | 571.200 | 42,65 | 42,40 | 42,48 | 00:00:00 | | 2005-01-28 | 42,69 | 1.149.100 | 42,73 | 42,43 | 42,71 | 00:00:00 | | 2005-01-31 | 42,22 | 1.688.700 | 42,30 | 41,96 | 42,21 | 00:00:00 | | 2005-02-01 | 42,10 | 1.088.900 | 42,14 | 41,95 | 42,09 | 00:00:00 | | 2005-02-02 | 42,16 | 956.500 | 42,23 | 42,02 | 42,22 | 00:00:00 | | 2005-02-03 | 41,68 | 2.446.400 | 41,74 | 41,50 | 41,56 | 00:00:00 | | 2005-02-04 | 41,47 | 1.819.400 | 41,65 | 41,39 | 41,59 | 00:00:00 | | 2005-02-07 | 41,27 | 1.754.000 | 41,55 | 41,21 | 41,55 | 00:00:00 | | 2005-02-08 | 41,26 | 1.296.800 | 41,40 | 41,05 | 41,19 | 00:00:00 | | 2005-02-09 | 41,31 | 3.477.900 | 41,36 | 41,02 | 41,03 | 00:00:00 | | 2005-02-10 | 41,75 | 7.774.500 | 41,84 | 41,45 | 41,53 | 00:00:00 | | 2005-02-11 | 42,08 | 1.896.500 | 42,16 | 41,83 | 41,89 | 00:00:00 | | 2005-02-14 | 42,55 | 2.351.800 | 42,63 | 42,32 | 42,42 | 00:00:00 | | 2005-02-15 | 42,58 | 1.559.900 | 42,60 | 42,34 | 42,40 | 00:00:00 | | 2005-02-16 | 42,52 | 1.820.400 | 42,60 | 42,20 | 42,32 | 00:00:00 | | 2005-02-17 | 42,73 | 3.054.200 | 42,81 | 42,51 | 42,52 | 00:00:00 | | 2005-02-18 | 42,75 | 863.200 | 42,82 | 42,64 | 42,71 | 00:00:00 | | 2005-02-22 | 43,57 | 3.378.400 | 43,63 | 43,20 | 43,39 | 00:00:00 | | 2005-02-23 | 43,42 | 1.534.900 | 43,55 | 43,15 | 43,29 | 00:00:00 | | 2005-02-24 | 43,33 | 1.219.300 | 43,48 | 43,20 | 43,48 | 00:00:00 | | 2005-02-25 | 43,50 | 1.100.100 | 43,55 | 43,22 | 43,41 | 00:00:00 | | 2005-02-28 | 43,52 | 759.100 | 43,74 | 43,52 | 43,68 | 00:00:00 | | 2005-03-01 | 43,22 | 3.245.600 | 43,37 | 43,10 | 43,30 | 00:00:00 | | 2005-03-02 | 43,25 | 1.188.000 | 43,35 | 43,08 | 43,16 | 00:00:00 | | 2005-03-03 | 42,97 | 1.924.600 | 43,13 | 42,90 | 43,06 | 00:00:00 | | 2005-03-04 | 43,38 | 915.000 | 43,52 | 43,31 | 43,31 | 00:00:00 | | 2005-03-07 | 43,47 | 1.290.100 | 43,51 | 43,26 | 43,32 | 00:00:00 | | 2005-03-08 | 44,03 | 2.674.900 | 44,08 | 43,59 | 43,71 | 00:00:00 | | 2005-03-09 | 44,02 | 3.025.000 | 44,20 | 43,92 | 43,95 | 00:00:00 | | 2005-03-10 | 44,20 | 2.065.000 | 44,25 | 44,00 | 44,15 | 00:00:00 | | 2005-03-11 | 44,43 | 2.659.600 | 44,67 | 44,28 | 44,31 | 00:00:00 | | 2005-03-14 | 44,03 | 866.600 | 44,26 | 43,95 | 44,26 | 00:00:00 | | 2005-03-15 | 44,06 | 1.254.900 | 44,23 | 43,93 | 44,23 | 00:00:00 | | 2005-03-16 | 44,31 | 2.223.300 | 44,35 | 44,20 | 44,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
