|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-29 | 138,21 | 6.345.200 | 138,82 | 137,94 | 138,21 | 00:00:00 | | 2011-03-30 | 138,67 | 10.749.400 | 139,18 | 137,68 | 139,07 | 00:00:00 | | 2011-03-31 | 139,86 | 15.227.300 | 140,40 | 139,78 | 140,08 | 00:00:00 | | 2011-04-01 | 139,20 | 15.738.300 | 139,55 | 137,72 | 138,65 | 00:00:00 | | 2011-04-04 | 139,84 | 9.672.400 | 140,26 | 139,45 | 140,13 | 00:00:00 | | 2011-04-05 | 142,05 | 18.295.300 | 142,09 | 139,52 | 139,58 | 00:00:00 | | 2011-04-06 | 142,38 | 10.710.300 | 142,62 | 141,77 | 142,40 | 00:00:00 | | 2011-04-07 | 142,51 | 9.486.800 | 142,89 | 141,80 | 142,23 | 00:00:00 | | 2011-04-08 | 143,66 | 13.128.200 | 143,84 | 142,97 | 143,34 | 00:00:00 | | 2011-04-11 | 142,64 | 10.105.600 | 143,49 | 142,28 | 143,28 | 00:00:00 | | 2011-04-12 | 141,61 | 14.948.100 | 142,82 | 140,75 | 142,74 | 00:00:00 | | 2011-04-13 | 141,90 | 13.884.200 | 142,53 | 141,48 | 142,39 | 00:00:00 | | 2011-04-14 | 143,81 | 14.094.200 | 143,83 | 142,23 | 142,35 | 00:00:00 | | 2011-04-15 | 145,05 | 19.121.600 | 145,12 | 143,57 | 143,85 | 00:00:00 | | 2011-04-18 | 145,93 | 17.340.100 | 146,07 | 144,63 | 145,21 | 00:00:00 | | 2011-04-19 | 145,93 | 10.950.100 | 146,24 | 145,18 | 145,73 | 00:00:00 | | 2011-04-20 | 146,50 | 13.892.200 | 146,84 | 145,74 | 146,37 | 00:00:00 | | 2011-04-21 | 146,74 | 10.109.400 | 147,06 | 146,32 | 146,57 | 00:00:00 | | 2011-04-25 | 146,87 | 15.579.900 | 147,58 | 146,42 | 147,57 | 00:00:00 | | 2011-04-26 | 146,38 | 16.230.700 | 146,62 | 145,48 | 146,47 | 00:00:00 | | 2011-04-27 | 149,20 | 21.920.000 | 149,21 | 146,52 | 147,38 | 00:00:00 | | 2011-04-28 | 149,82 | 20.754.000 | 150,00 | 148,60 | 149,30 | 00:00:00 | | 2011-04-29 | 152,37 | 27.600.000 | 153,03 | 149,75 | 149,90 | 00:00:00 | | 2011-05-02 | 150,41 | 23.948.000 | 153,61 | 150,36 | 151,46 | 00:00:00 | | 2011-05-03 | 149,88 | 24.197.400 | 150,97 | 148,85 | 150,43 | 00:00:00 | | 2011-05-04 | 147,73 | 35.107.000 | 150,34 | 146,76 | 149,86 | 00:00:00 | | 2011-05-05 | 143,47 | 51.243.500 | 147,58 | 142,55 | 146,82 | 00:00:00 | | 2011-05-06 | 145,30 | 24.182.200 | 146,09 | 144,40 | 145,24 | 00:00:00 | | 2011-05-09 | 147,38 | 13.842.900 | 147,58 | 146,34 | 146,67 | 00:00:00 | | 2011-05-10 | 147,90 | 11.274.500 | 148,19 | 146,93 | 147,19 | 00:00:00 | | 2011-05-11 | 146,54 | 21.378.300 | 147,35 | 145,77 | 147,24 | 00:00:00 | | 2011-05-12 | 146,59 | 18.700.000 | 147,12 | 144,96 | 145,88 | 00:00:00 | | 2011-05-13 | 145,63 | 17.268.700 | 147,28 | 144,49 | 146,72 | 00:00:00 | | 2011-05-16 | 145,37 | 10.066.800 | 146,67 | 145,19 | 145,88 | 00:00:00 | | 2011-05-17 | 144,74 | 17.192.100 | 144,78 | 143,42 | 144,23 | 00:00:00 | | 2011-05-18 | 145,60 | 10.502.900 | 146,22 | 145,14 | 145,55 | 00:00:00 | | 2011-05-19 | 145,65 | 8.087.800 | 145,85 | 144,86 | 145,12 | 00:00:00 | | 2011-05-20 | 147,49 | 23.187.900 | 147,78 | 144,90 | 145,82 | 00:00:00 | | 2011-05-23 | 147,83 | 15.937.600 | 147,95 | 146,97 | 147,04 | 00:00:00 | | 2011-05-24 | 148,59 | 14.937.800 | 149,05 | 148,18 | 148,48 | 00:00:00 | | 2011-05-25 | 148,58 | 10.970.700 | 149,37 | 148,52 | 148,72 | 00:00:00 | | 2011-05-26 | 148,22 | 9.785.500 | 148,61 | 147,59 | 148,45 | 00:00:00 | | 2011-05-27 | 149,70 | 10.186.200 | 149,92 | 148,96 | 149,02 | 00:00:00 | | 2011-05-31 | 149,64 | 10.499.300 | 150,16 | 149,41 | 149,88 | 00:00:00 | | 2011-06-01 | 149,91 | 18.353.300 | 151,13 | 149,43 | 149,66 | 00:00:00 | | 2011-06-02 | 149,50 | 13.552.700 | 150,38 | 148,07 | 150,15 | 00:00:00 | | 2011-06-03 | 150,22 | 12.606.400 | 150,66 | 149,62 | 150,28 | 00:00:00 | | 2011-06-06 | 150,48 | 11.472.600 | 151,45 | 150,21 | 150,82 | 00:00:00 | | 2011-06-07 | 150,42 | 10.140.500 | 150,85 | 149,68 | 150,67 | 00:00:00 | | 2011-06-08 | 149,81 | 9.596.900 | 150,38 | 149,30 | 150,02 | 00:00:00 | | 2011-06-09 | 150,56 | 7.643.200 | 151,02 | 149,75 | 150,01 | 00:00:00 | | 2011-06-10 | 149,24 | 12.344.900 | 149,78 | 148,69 | 149,04 | 00:00:00 | | 2011-06-13 | 147,77 | 12.989.300 | 149,04 | 147,19 | 148,66 | 00:00:00 | | 2011-06-14 | 148,67 | 10.938.500 | 148,73 | 147,48 | 147,70 | 00:00:00 | | 2011-06-15 | 149,12 | 14.487.900 | 149,55 | 147,92 | 148,16 | 00:00:00 | | 2011-06-16 | 148,97 | 11.019.200 | 149,49 | 148,22 | 148,83 | 00:00:00 | | 2011-06-17 | 149,94 | 19.205.100 | 150,29 | 148,83 | 148,87 | 00:00:00 | | 2011-06-20 | 150,03 | 10.452.400 | 150,79 | 149,58 | 150,08 | 00:00:00 | | 2011-06-21 | 150,76 | 12.439.200 | 150,87 | 150,18 | 150,26 | 00:00:00 | | 2011-06-22 | 150,99 | 14.109.700 | 151,86 | 150,56 | 151,01 | 00:00:00 | | 2011-06-23 | 148,34 | 24.854.500 | 148,84 | 147,26 | 148,67 | 00:00:00 | | 2011-06-24 | 146,26 | 19.301.400 | 148,02 | 145,97 | 147,86 | 00:00:00 | | 2011-06-27 | 145,73 | 11.602.500 | 146,40 | 145,20 | 145,93 | 00:00:00 | | 2011-06-28 | 146,24 | 8.803.500 | 146,77 | 145,67 | 146,16 | 00:00:00 | | 2011-06-29 | 147,18 | 12.624.600 | 147,42 | 146,44 | 146,77 | 00:00:00 | | 2011-06-30 | 146,00 | 12.657.100 | 147,41 | 145,98 | 147,18 | 00:00:00 | | 2011-07-01 | 144,93 | 16.366.500 | 145,07 | 143,97 | 144,76 | 00:00:00 | | 2011-07-05 | 147,63 | 11.278.200 | 147,82 | 146,85 | 146,96 | 00:00:00 | | 2011-07-06 | 148,91 | 14.502.500 | 149,44 | 148,58 | 148,70 | 00:00:00 | | 2011-07-07 | 149,15 | 9.520.900 | 149,35 | 148,29 | 148,97 | 00:00:00 | | 2011-07-08 | 150,25 | 13.662.300 | 150,50 | 149,99 | 150,32 | 00:00:00 | | 2011-07-11 | 151,59 | 20.447.200 | 151,69 | 150,20 | 151,33 | 00:00:00 | | 2011-07-12 | 152,77 | 24.033.700 | 153,32 | 150,77 | 151,24 | 00:00:00 | | 2011-07-13 | 154,14 | 26.320.700 | 154,71 | 153,58 | 153,76 | 00:00:00 | | 2011-07-14 | 154,54 | 17.613.600 | 155,24 | 153,95 | 154,81 | 00:00:00 | | 2011-07-15 | 155,20 | 18.448.400 | 155,29 | 154,22 | 154,34 | 00:00:00 | | 2011-07-18 | 156,57 | 17.119.300 | 156,58 | 155,67 | 155,76 | 00:00:00 | | 2011-07-19 | 154,66 | 22.871.500 | 156,32 | 154,10 | 156,32 | 00:00:00 | | 2011-07-20 | 156,02 | 14.559.300 | 156,02 | 154,11 | 154,22 | 00:00:00 | | 2011-07-21 | 154,83 | 19.992.800 | 156,04 | 154,33 | 155,91 | 00:00:00 | | 2011-07-22 | 156,12 | 11.339.100 | 156,56 | 155,68 | 156,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
