|
 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 | | 2008-09-12 | 75,55 | 17.595.400 | 75,58 | 73,48 | 74,26 | 00:00:00 | | 2008-09-15 | 77,56 | 16.993.800 | 77,73 | 76,00 | 76,64 | 00:00:00 | | 2008-09-16 | 76,79 | 17.063.200 | 77,29 | 76,30 | 76,69 | 00:00:00 | | 2008-09-17 | 85,46 | 65.745.100 | 85,60 | 77,09 | 77,11 | 00:00:00 | | 2008-09-18 | 82,80 | 60.551.800 | 90,78 | 81,90 | 85,49 | 00:00:00 | | 2008-09-19 | 85,98 | 25.484.700 | 86,44 | 84,00 | 85,58 | 00:00:00 | | 2008-09-22 | 89,18 | 35.271.000 | 89,54 | 86,81 | 86,85 | 00:00:00 | | 2008-09-23 | 88,32 | 22.342.900 | 89,10 | 86,72 | 88,87 | 00:00:00 | | 2008-09-24 | 86,71 | 17.238.600 | 88,76 | 86,70 | 88,68 | 00:00:00 | | 2008-09-25 | 86,45 | 20.669.700 | 87,80 | 85,01 | 87,12 | 00:00:00 | | 2008-09-26 | 86,64 | 21.980.100 | 90,17 | 86,59 | 87,03 | 00:00:00 | | 2008-09-29 | 89,57 | 40.116.800 | 92,00 | 86,97 | 87,06 | 00:00:00 | | 2008-09-30 | 85,07 | 20.437.900 | 87,36 | 84,21 | 87,31 | 00:00:00 | | 2008-10-01 | 85,97 | 16.785.400 | 88,05 | 85,18 | 86,23 | 00:00:00 | | 2008-10-02 | 82,33 | 22.651.000 | 84,66 | 81,62 | 84,56 | 00:00:00 | | 2008-10-03 | 82,59 | 24.055.400 | 83,44 | 81,05 | 81,23 | 00:00:00 | | 2008-10-06 | 84,28 | 21.675.700 | 86,45 | 84,25 | 85,84 | 00:00:00 | | 2008-10-07 | 87,27 | 20.282.100 | 87,70 | 85,53 | 87,18 | 00:00:00 | | 2008-10-08 | 89,42 | 31.204.900 | 90,84 | 88,05 | 90,69 | 00:00:00 | | 2008-10-09 | 89,90 | 19.981.800 | 90,58 | 86,54 | 87,29 | 00:00:00 | | 2008-10-10 | 83,22 | 45.067.300 | 90,72 | 81,38 | 89,59 | 00:00:00 | | 2008-10-13 | 81,99 | 17.028.700 | 83,90 | 80,92 | 83,61 | 00:00:00 | | 2008-10-14 | 82,20 | 12.383.200 | 83,31 | 81,61 | 82,40 | 00:00:00 | | 2008-10-15 | 83,31 | 16.906.100 | 84,39 | 82,08 | 82,20 | 00:00:00 | | 2008-10-16 | 79,29 | 30.645.600 | 82,50 | 77,22 | 82,40 | 00:00:00 | | 2008-10-17 | 77,21 | 15.336.700 | 80,78 | 75,00 | 77,12 | 00:00:00 | | 2008-10-20 | 78,50 | 9.331.900 | 78,56 | 77,27 | 77,77 | 00:00:00 | | 2008-10-21 | 76,03 | 10.859.600 | 76,94 | 74,89 | 75,90 | 00:00:00 | | 2008-10-22 | 71,71 | 23.283.700 | 74,45 | 66,00 | 74,44 | 00:00:00 | | 2008-10-23 | 70,65 | 16.651.600 | 72,19 | 69,50 | 69,64 | 00:00:00 | | 2008-10-24 | 72,21 | 22.471.800 | 73,93 | 69,07 | 69,30 | 00:00:00 | | 2008-10-27 | 72,18 | 12.150.600 | 73,61 | 70,72 | 71,13 | 00:00:00 | | 2008-10-28 | 73,79 | 8.468.100 | 73,80 | 71,70 | 73,03 | 00:00:00 | | 2008-10-29 | 74,00 | 16.121.400 | 76,36 | 73,61 | 75,05 | 00:00:00 | | 2008-10-30 | 72,71 | 10.891.900 | 75,25 | 72,13 | 74,89 | 00:00:00 | | 2008-10-31 | 71,34 | 9.517.800 | 72,87 | 70,60 | 72,62 | 00:00:00 | | 2008-11-03 | 71,10 | 6.799.400 | 72,17 | 71,06 | 71,55 | 00:00:00 | | 2008-11-04 | 75,48 | 11.434.600 | 75,69 | 72,85 | 73,15 | 00:00:00 | | 2008-11-05 | 72,80 | 10.316.500 | 75,18 | 72,38 | 74,32 | 00:00:00 | | 2008-11-06 | 72,22 | 10.687.500 | 74,98 | 71,67 | 74,36 | 00:00:00 | | 2008-11-07 | 72,50 | 6.052.700 | 73,09 | 72,05 | 72,59 | 00:00:00 | | 2008-11-10 | 73,58 | 6.092.700 | 74,92 | 72,96 | 74,80 | 00:00:00 | | 2008-11-11 | 72,05 | 8.354.800 | 72,66 | 71,55 | 72,56 | 00:00:00 | | 2008-11-12 | 70,00 | 10.033.400 | 71,89 | 69,77 | 71,45 | 00:00:00 | | 2008-11-13 | 72,15 | 16.826.600 | 72,36 | 68,81 | 70,49 | 00:00:00 | | 2008-11-14 | 73,30 | 12.808.600 | 74,26 | 72,76 | 73,39 | 00:00:00 | | 2008-11-17 | 72,65 | 7.708.600 | 73,80 | 72,15 | 72,43 | 00:00:00 | | 2008-11-18 | 72,51 | 8.134.900 | 73,46 | 72,13 | 72,38 | 00:00:00 | | 2008-11-19 | 72,26 | 13.963.100 | 75,19 | 72,00 | 73,42 | 00:00:00 | | 2008-11-20 | 73,45 | 13.584.200 | 74,20 | 72,43 | 73,15 | 00:00:00 | | 2008-11-21 | 78,85 | 30.467.400 | 79,00 | 75,45 | 76,00 | 00:00:00 | | 2008-11-24 | 80,91 | 19.885.200 | 81,72 | 80,38 | 80,45 | 00:00:00 | | 2008-11-25 | 80,87 | 17.522.100 | 81,38 | 79,28 | 81,34 | 00:00:00 | | 2008-11-26 | 80,38 | 9.141.600 | 80,77 | 79,33 | 80,52 | 00:00:00 | | 2008-11-28 | 80,31 | 3.658.700 | 80,75 | 79,80 | 80,04 | 00:00:00 | | 2008-12-01 | 75,65 | 13.134.700 | 77,34 | 75,57 | 77,15 | 00:00:00 | | 2008-12-02 | 76,95 | 6.944.000 | 77,32 | 76,26 | 76,90 | 00:00:00 | | 2008-12-03 | 76,18 | 10.685.000 | 77,14 | 75,14 | 76,00 | 00:00:00 | | 2008-12-04 | 75,50 | 11.827.500 | 77,63 | 75,07 | 75,59 | 00:00:00 | | 2008-12-05 | 74,52 | 13.392.300 | 74,81 | 72,91 | 74,30 | 00:00:00 | | 2008-12-08 | 76,20 | 7.267.700 | 76,62 | 75,40 | 76,48 | 00:00:00 | | 2008-12-09 | 76,33 | 9.618.300 | 76,85 | 75,30 | 75,56 | 00:00:00 | | 2008-12-10 | 79,75 | 16.050.600 | 80,11 | 78,56 | 79,20 | 00:00:00 | | 2008-12-11 | 80,65 | 13.980.200 | 81,94 | 80,49 | 81,58 | 00:00:00 | | 2008-12-12 | 80,81 | 12.538.500 | 81,63 | 80,00 | 80,55 | 00:00:00 | | 2008-12-15 | 82,60 | 15.008.800 | 83,03 | 81,23 | 81,33 | 00:00:00 | | 2008-12-16 | 84,46 | 18.666.400 | 84,64 | 81,93 | 82,38 | 00:00:00 | | 2008-12-17 | 85,43 | 21.988.500 | 86,91 | 84,80 | 85,26 | 00:00:00 | | 2008-12-18 | 83,87 | 17.234.500 | 85,12 | 83,46 | 84,85 | 00:00:00 | | 2008-12-19 | 82,63 | 9.139.500 | 82,87 | 82,01 | 82,65 | 00:00:00 | | 2008-12-22 | 83,46 | 6.690.500 | 83,81 | 82,79 | 83,57 | 00:00:00 | | 2008-12-23 | 82,63 | 6.322.200 | 83,39 | 81,59 | 82,93 | 00:00:00 | | 2008-12-24 | 83,46 | 2.069.600 | 83,57 | 82,47 | 82,47 | 00:00:00 | | 2008-12-26 | 85,60 | 5.080.800 | 85,97 | 83,12 | 83,52 | 00:00:00 | | 2008-12-29 | 86,35 | 9.073.100 | 87,00 | 85,95 | 86,50 | 00:00:00 | | 2008-12-30 | 85,90 | 7.123.000 | 86,15 | 85,28 | 85,94 | 00:00:00 | | 2008-12-31 | 86,52 | 7.837.100 | 87,10 | 84,28 | 84,98 | 00:00:00 | | 2009-01-02 | 86,23 | 6.411.600 | 86,61 | 85,84 | 85,93 | 00:00:00 | | 2009-01-05 | 84,48 | 9.534.700 | 84,68 | 83,24 | 83,62 | 00:00:00 | | 2009-01-06 | 85,13 | 12.864.600 | 85,70 | 83,00 | 83,37 | 00:00:00 | | 2009-01-07 | 82,75 | 13.360.000 | 84,58 | 82,21 | 84,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
