|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-25 | 90,30 | 9.703.900 | 91,08 | 89,50 | 90,93 | 00:00:00 | | 2008-01-28 | 91,75 | 8.533.200 | 91,89 | 90,75 | 90,96 | 00:00:00 | | 2008-01-29 | 91,15 | 9.091.600 | 91,72 | 90,81 | 91,36 | 00:00:00 | | 2008-01-30 | 92,06 | 14.365.700 | 92,58 | 90,45 | 90,71 | 00:00:00 | | 2008-01-31 | 91,40 | 7.757.500 | 91,66 | 90,74 | 90,92 | 00:00:00 | | 2008-02-01 | 89,35 | 19.635.600 | 91,87 | 89,22 | 91,75 | 00:00:00 | | 2008-02-04 | 89,10 | 10.285.000 | 89,52 | 88,05 | 88,51 | 00:00:00 | | 2008-02-05 | 87,68 | 11.170.100 | 88,69 | 87,30 | 87,90 | 00:00:00 | | 2008-02-06 | 88,95 | 8.787.200 | 89,65 | 88,75 | 89,00 | 00:00:00 | | 2008-02-07 | 89,85 | 8.971.300 | 89,94 | 88,81 | 88,95 | 00:00:00 | | 2008-02-08 | 91,00 | 9.128.200 | 91,00 | 89,99 | 90,00 | 00:00:00 | | 2008-02-11 | 91,33 | 6.832.200 | 91,46 | 90,44 | 91,04 | 00:00:00 | | 2008-02-12 | 89,33 | 10.225.900 | 91,40 | 89,10 | 90,83 | 00:00:00 | | 2008-02-13 | 89,44 | 10.038.800 | 89,99 | 88,67 | 88,88 | 00:00:00 | | 2008-02-14 | 89,71 | 6.882.500 | 90,11 | 89,35 | 89,37 | 00:00:00 | | 2008-02-15 | 89,15 | 5.586.100 | 90,32 | 88,63 | 90,30 | 00:00:00 | | 2008-02-19 | 91,58 | 8.371.600 | 91,94 | 90,98 | 91,23 | 00:00:00 | | 2008-02-20 | 93,24 | 10.632.400 | 93,31 | 90,75 | 90,84 | 00:00:00 | | 2008-02-21 | 93,25 | 12.952.200 | 94,22 | 93,02 | 93,44 | 00:00:00 | | 2008-02-22 | 93,39 | 7.576.900 | 93,72 | 92,35 | 93,56 | 00:00:00 | | 2008-02-25 | 92,74 | 11.954.500 | 93,71 | 92,11 | 93,71 | 00:00:00 | | 2008-02-26 | 93,71 | 8.452.200 | 93,97 | 92,18 | 92,43 | 00:00:00 | | 2008-02-27 | 94,78 | 9.926.500 | 94,94 | 93,97 | 94,56 | 00:00:00 | | 2008-02-28 | 95,99 | 11.211.200 | 96,08 | 94,47 | 94,92 | 00:00:00 | | 2008-02-29 | 96,18 | 9.347.800 | 96,24 | 95,22 | 95,82 | 00:00:00 | | 2008-03-03 | 97,24 | 11.479.000 | 97,74 | 96,68 | 97,52 | 00:00:00 | | 2008-03-04 | 95,18 | 21.356.500 | 97,45 | 94,39 | 97,28 | 00:00:00 | | 2008-03-05 | 97,72 | 15.354.300 | 98,15 | 95,93 | 96,10 | 00:00:00 | | 2008-03-06 | 96,50 | 18.543.500 | 97,29 | 95,26 | 96,98 | 00:00:00 | | 2008-03-07 | 96,09 | 10.066.900 | 96,68 | 95,72 | 96,60 | 00:00:00 | | 2008-03-10 | 95,87 | 10.868.400 | 96,34 | 94,88 | 95,00 | 00:00:00 | | 2008-03-11 | 95,99 | 14.343.300 | 96,98 | 95,19 | 96,52 | 00:00:00 | | 2008-03-12 | 97,01 | 8.178.200 | 97,38 | 96,24 | 96,58 | 00:00:00 | | 2008-03-13 | 98,34 | 14.681.500 | 98,73 | 97,73 | 98,50 | 00:00:00 | | 2008-03-14 | 98,71 | 17.565.100 | 99,53 | 98,01 | 98,03 | 00:00:00 | | 2008-03-17 | 99,17 | 26.505.900 | 100,44 | 98,00 | 99,32 | 00:00:00 | | 2008-03-18 | 96,50 | 20.939.300 | 99,51 | 96,35 | 99,35 | 00:00:00 | | 2008-03-19 | 93,04 | 37.511.600 | 96,00 | 92,50 | 95,65 | 00:00:00 | | 2008-03-20 | 89,91 | 28.810.200 | 91,65 | 89,80 | 90,73 | 00:00:00 | | 2008-03-24 | 90,10 | 14.325.700 | 91,51 | 89,78 | 90,65 | 00:00:00 | | 2008-03-25 | 92,73 | 15.839.900 | 92,79 | 91,28 | 91,91 | 00:00:00 | | 2008-03-26 | 93,80 | 12.389.000 | 94,00 | 93,06 | 93,11 | 00:00:00 | | 2008-03-27 | 93,46 | 7.560.500 | 94,09 | 92,95 | 93,51 | 00:00:00 | | 2008-03-28 | 91,88 | 8.786.600 | 92,45 | 91,11 | 91,96 | 00:00:00 | | 2008-03-31 | 90,41 | 11.165.000 | 92,65 | 89,96 | 92,56 | 00:00:00 | | 2008-04-01 | 86,86 | 23.673.200 | 88,31 | 86,05 | 87,86 | 00:00:00 | | 2008-04-02 | 89,27 | 13.537.500 | 89,76 | 87,22 | 87,28 | 00:00:00 | | 2008-04-03 | 89,42 | 9.324.800 | 89,75 | 87,64 | 88,59 | 00:00:00 | | 2008-04-04 | 90,25 | 7.228.200 | 90,34 | 89,31 | 89,48 | 00:00:00 | | 2008-04-07 | 91,17 | 8.196.200 | 91,75 | 90,60 | 90,73 | 00:00:00 | | 2008-04-08 | 90,35 | 5.773.000 | 90,49 | 89,72 | 90,04 | 00:00:00 | | 2008-04-09 | 92,29 | 10.572.400 | 92,37 | 90,24 | 90,30 | 00:00:00 | | 2008-04-10 | 91,77 | 7.758.500 | 92,56 | 90,97 | 92,32 | 00:00:00 | | 2008-04-11 | 91,30 | 6.545.700 | 91,83 | 90,55 | 91,41 | 00:00:00 | | 2008-04-14 | 91,11 | 4.697.000 | 91,98 | 91,06 | 91,32 | 00:00:00 | | 2008-04-15 | 91,66 | 6.635.400 | 91,91 | 91,38 | 91,73 | 00:00:00 | | 2008-04-16 | 93,27 | 8.469.200 | 93,71 | 93,01 | 93,19 | 00:00:00 | | 2008-04-17 | 92,56 | 6.875.300 | 93,51 | 92,48 | 93,31 | 00:00:00 | | 2008-04-18 | 90,62 | 11.390.700 | 90,70 | 88,96 | 89,72 | 00:00:00 | | 2008-04-21 | 90,25 | 11.910.600 | 90,87 | 89,89 | 90,79 | 00:00:00 | | 2008-04-22 | 90,27 | 14.043.600 | 91,35 | 90,12 | 90,42 | 00:00:00 | | 2008-04-23 | 89,22 | 18.145.800 | 89,55 | 88,44 | 89,00 | 00:00:00 | | 2008-04-24 | 87,22 | 22.846.600 | 89,91 | 87,10 | 88,26 | 00:00:00 | | 2008-04-25 | 87,27 | 11.179.900 | 88,42 | 87,19 | 88,33 | 00:00:00 | | 2008-04-28 | 87,69 | 8.071.700 | 88,40 | 87,67 | 87,88 | 00:00:00 | | 2008-04-29 | 85,81 | 14.678.500 | 86,90 | 85,54 | 86,73 | 00:00:00 | | 2008-04-30 | 86,65 | 17.676.600 | 86,79 | 85,11 | 86,10 | 00:00:00 | | 2008-05-01 | 83,99 | 17.664.500 | 84,56 | 83,57 | 84,51 | 00:00:00 | | 2008-05-02 | 84,58 | 8.744.400 | 84,79 | 83,96 | 83,96 | 00:00:00 | | 2008-05-05 | 86,27 | 7.381.300 | 86,29 | 85,29 | 85,68 | 00:00:00 | | 2008-05-06 | 86,63 | 10.760.400 | 87,15 | 86,33 | 86,33 | 00:00:00 | | 2008-05-07 | 85,82 | 7.218.400 | 86,10 | 85,20 | 85,47 | 00:00:00 | | 2008-05-08 | 87,24 | 8.628.600 | 87,40 | 86,42 | 86,76 | 00:00:00 | | 2008-05-09 | 87,42 | 9.926.600 | 87,59 | 85,84 | 87,37 | 00:00:00 | | 2008-05-12 | 86,99 | 5.010.000 | 87,64 | 86,79 | 86,92 | 00:00:00 | | 2008-05-13 | 85,39 | 7.359.800 | 86,14 | 84,92 | 85,12 | 00:00:00 | | 2008-05-14 | 85,20 | 8.650.600 | 85,81 | 85,10 | 85,73 | 00:00:00 | | 2008-05-15 | 87,00 | 9.437.900 | 87,60 | 86,23 | 87,13 | 00:00:00 | | 2008-05-16 | 89,10 | 12.075.300 | 89,30 | 88,02 | 88,52 | 00:00:00 | | 2008-05-19 | 89,39 | 5.931.200 | 89,70 | 88,87 | 89,57 | 00:00:00 | | 2008-05-20 | 90,90 | 10.683.000 | 91,17 | 89,56 | 89,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
