|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-11-14 | 173,20 | 5.886.400 | 173,86 | 172,59 | 173,74 | 00:00:00 | | 2011-11-15 | 173,36 | 9.167.900 | 173,81 | 171,90 | 173,35 | 00:00:00 | | 2011-11-16 | 171,51 | 15.093.300 | 172,96 | 170,57 | 171,63 | 00:00:00 | | 2011-11-17 | 167,10 | 28.458.200 | 170,30 | 166,39 | 170,04 | 00:00:00 | | 2011-11-18 | 167,62 | 14.014.500 | 168,69 | 166,60 | 167,23 | 00:00:00 | | 2011-11-21 | 163,50 | 22.030.700 | 166,71 | 162,07 | 166,61 | 00:00:00 | | 2011-11-22 | 165,31 | 12.094.400 | 165,92 | 164,61 | 164,74 | 00:00:00 | | 2011-11-23 | 164,83 | 11.483.300 | 165,37 | 163,12 | 164,55 | 00:00:00 | | 2011-11-25 | 163,40 | 6.098.000 | 165,20 | 163,29 | 163,33 | 00:00:00 | | 2011-11-28 | 166,63 | 12.004.000 | 167,14 | 165,98 | 166,93 | 00:00:00 | | 2011-11-29 | 166,88 | 9.185.900 | 167,33 | 166,08 | 166,40 | 00:00:00 | | 2011-11-30 | 170,13 | 11.810.100 | 170,30 | 169,06 | 169,70 | 00:00:00 | | 2011-12-01 | 169,63 | 11.610.300 | 170,57 | 168,59 | 169,85 | 00:00:00 | | 2011-12-02 | 169,82 | 8.433.200 | 170,80 | 169,36 | 170,65 | 00:00:00 | | 2011-12-05 | 167,32 | 10.246.700 | 169,95 | 167,06 | 169,06 | 00:00:00 | | 2011-12-06 | 168,18 | 10.381.900 | 168,57 | 165,53 | 166,31 | 00:00:00 | | 2011-12-07 | 169,40 | 10.345.300 | 169,52 | 167,76 | 168,79 | 00:00:00 | | 2011-12-08 | 165,98 | 11.718.800 | 167,63 | 165,73 | 166,96 | 00:00:00 | | 2011-12-09 | 166,40 | 8.354.000 | 167,34 | 166,12 | 166,43 | 00:00:00 | | 2011-12-12 | 161,99 | 15.314.900 | 162,41 | 161,14 | 162,35 | 00:00:00 | | 2011-12-13 | 158,45 | 24.979.600 | 163,19 | 157,76 | 161,86 | 00:00:00 | | 2011-12-14 | 152,89 | 42.285.900 | 157,34 | 152,05 | 156,79 | 00:00:00 | | 2011-12-15 | 152,33 | 21.508.000 | 154,95 | 151,71 | 154,74 | 00:00:00 | | 2011-12-16 | 155,23 | 18.124.300 | 155,37 | 153,90 | 154,31 | 00:00:00 | | 2011-12-19 | 154,87 | 12.488.400 | 155,86 | 154,36 | 155,48 | 00:00:00 | | 2011-12-20 | 156,98 | 9.136.300 | 157,43 | 156,58 | 156,82 | 00:00:00 | | 2011-12-21 | 157,16 | 11.996.100 | 157,53 | 156,13 | 156,98 | 00:00:00 | | 2011-12-22 | 156,04 | 9.888.400 | 156,80 | 155,33 | 156,35 | 00:00:00 | | 2011-12-23 | 156,31 | 3.565.100 | 156,49 | 155,82 | 156,35 | 00:00:00 | | 2011-12-27 | 154,91 | 4.918.600 | 155,55 | 154,54 | 155,08 | 00:00:00 | | 2011-12-28 | 151,03 | 16.412.400 | 154,26 | 150,66 | 154,05 | 00:00:00 | | 2011-12-29 | 150,34 | 19.798.500 | 150,72 | 148,27 | 149,09 | 00:00:00 | | 2011-12-30 | 151,99 | 10.852.700 | 153,75 | 151,79 | 152,14 | 00:00:00 | | 2012-01-03 | 155,92 | 13.369.700 | 156,30 | 154,55 | 154,76 | 00:00:00 | | 2012-01-04 | 156,71 | 11.521.700 | 157,38 | 155,34 | 155,43 | 00:00:00 | | 2012-01-05 | 157,78 | 11.605.900 | 158,03 | 155,25 | 155,37 | 00:00:00 | | 2012-01-06 | 157,20 | 9.790.500 | 158,63 | 156,38 | 158,59 | 00:00:00 | | 2012-01-09 | 156,50 | 8.771.900 | 157,59 | 156,19 | 157,36 | 00:00:00 | | 2012-01-10 | 158,64 | 8.308.200 | 159,47 | 158,47 | 158,97 | 00:00:00 | | 2012-01-11 | 159,67 | 7.968.500 | 160,05 | 158,91 | 159,34 | 00:00:00 | | 2012-01-12 | 160,38 | 8.602.500 | 161,62 | 159,83 | 161,02 | 00:00:00 | | 2012-01-13 | 159,26 | 8.910.300 | 159,59 | 158,01 | 159,32 | 00:00:00 | | 2012-01-17 | 160,50 | 8.282.500 | 161,65 | 160,42 | 161,17 | 00:00:00 | | 2012-01-18 | 161,60 | 9.302.500 | 161,64 | 159,68 | 159,94 | 00:00:00 | | 2012-01-19 | 161,22 | 8.114.200 | 161,45 | 160,33 | 160,96 | 00:00:00 | | 2012-01-20 | 162,07 | 11.616.700 | 162,09 | 160,00 | 160,50 | 00:00:00 | | 2012-01-23 | 163,16 | 8.832.100 | 163,47 | 162,32 | 162,32 | 00:00:00 | | 2012-01-24 | 162,01 | 7.502.100 | 162,37 | 161,53 | 161,81 | 00:00:00 | | 2012-01-25 | 166,42 | 28.934.100 | 166,55 | 160,29 | 161,07 | 00:00:00 | | 2012-01-26 | 167,27 | 19.128.700 | 168,31 | 167,05 | 168,05 | 00:00:00 | | 2012-01-27 | 168,97 | 13.030.100 | 169,00 | 167,41 | 167,44 | 00:00:00 | | 2012-01-30 | 168,03 | 8.419.200 | 168,54 | 167,74 | 168,19 | 00:00:00 | | 2012-01-31 | 169,31 | 11.163.500 | 169,86 | 167,72 | 169,77 | 00:00:00 | | 2012-02-01 | 169,56 | 7.719.500 | 170,18 | 169,08 | 169,75 | 00:00:00 | | 2012-02-02 | 171,05 | 11.509.600 | 171,23 | 169,68 | 169,96 | 00:00:00 | | 2012-02-03 | 167,64 | 23.355.300 | 170,14 | 167,51 | 169,88 | 00:00:00 | | 2012-02-06 | 167,18 | 8.771.500 | 167,68 | 166,61 | 166,96 | 00:00:00 | | 2012-02-07 | 169,70 | 11.614.300 | 170,09 | 167,15 | 167,38 | 00:00:00 | | 2012-02-08 | 168,50 | 10.636.300 | 169,96 | 167,50 | 169,26 | 00:00:00 | | 2012-02-09 | 168,02 | 16.065.300 | 170,37 | 167,67 | 170,01 | 00:00:00 | | 2012-02-10 | 167,14 | 10.326.800 | 167,64 | 166,33 | 166,49 | 00:00:00 | | 2012-02-13 | 167,51 | 7.088.900 | 167,94 | 166,74 | 167,33 | 00:00:00 | | 2012-02-14 | 167,12 | 7.862.500 | 167,93 | 166,42 | 167,65 | 00:00:00 | | 2012-02-15 | 168,11 | 11.638.500 | 168,75 | 167,19 | 168,63 | 00:00:00 | | 2012-02-16 | 168,00 | 10.714.600 | 168,14 | 166,17 | 166,33 | 00:00:00 | | 2012-02-17 | 167,35 | 7.286.900 | 168,33 | 166,87 | 168,29 | 00:00:00 | | 2012-02-21 | 171,02 | 13.598.400 | 171,07 | 169,59 | 169,65 | 00:00:00 | | 2012-02-22 | 172,94 | 16.654.700 | 173,17 | 170,19 | 170,40 | 00:00:00 | | 2012-02-23 | 173,02 | 11.638.600 | 173,77 | 172,28 | 172,69 | 00:00:00 | | 2012-02-24 | 172,23 | 9.293.700 | 173,04 | 172,00 | 172,63 | 00:00:00 | | 2012-02-27 | 171,70 | 7.340.900 | 172,92 | 171,58 | 172,14 | 00:00:00 | | 2012-02-28 | 173,49 | 12.413.000 | 174,00 | 172,60 | 172,84 | 00:00:00 | | 2012-02-29 | 164,29 | 44.018.300 | 173,59 | 164,00 | 173,19 | 00:00:00 | | 2012-03-01 | 166,61 | 19.200.700 | 167,72 | 165,75 | 166,10 | 00:00:00 | | 2012-03-02 | 166,34 | 9.298.100 | 166,83 | 165,63 | 166,23 | 00:00:00 | | 2012-03-05 | 165,65 | 12.071.400 | 165,91 | 164,55 | 165,77 | 00:00:00 | | 2012-03-06 | 162,70 | 15.533.200 | 162,81 | 161,78 | 162,15 | 00:00:00 | | 2012-03-07 | 163,63 | 9.553.300 | 164,02 | 162,51 | 162,76 | 00:00:00 | | 2012-03-08 | 165,28 | 8.858.200 | 165,55 | 164,05 | 164,74 | 00:00:00 | | 2012-03-09 | 166,38 | 13.698.200 | 166,57 | 163,25 | 163,64 | 00:00:00 | | 2012-03-12 | 165,07 | 6.523.800 | 165,58 | 164,40 | 165,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
