|
 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 | | 2012-10-26 | 165,93 | 6.441.300 | 166,60 | 165,77 | 166,23 | 00:00:00 | | 2012-10-31 | 166,83 | 4.681.500 | 167,28 | 166,38 | 166,47 | 00:00:00 | | 2012-11-01 | 166,07 | 6.018.000 | 167,04 | 166,04 | 167,02 | 00:00:00 | | 2012-11-02 | 162,60 | 14.763.100 | 164,47 | 162,30 | 164,45 | 00:00:00 | | 2012-11-05 | 163,23 | 6.156.200 | 163,42 | 162,81 | 163,12 | 00:00:00 | | 2012-11-06 | 166,30 | 16.038.700 | 166,77 | 163,61 | 163,91 | 00:00:00 | | 2012-11-07 | 166,49 | 13.195.200 | 167,13 | 165,04 | 166,87 | 00:00:00 | | 2012-11-08 | 167,99 | 8.814.700 | 168,16 | 166,12 | 166,14 | 00:00:00 | | 2012-11-09 | 167,82 | 7.361.000 | 168,54 | 167,55 | 168,21 | 00:00:00 | | 2012-11-12 | 167,45 | 5.647.600 | 168,28 | 167,21 | 168,10 | 00:00:00 | | 2012-11-13 | 167,10 | 6.463.300 | 167,94 | 166,63 | 166,66 | 00:00:00 | | 2012-11-14 | 167,14 | 8.510.500 | 168,04 | 166,78 | 167,46 | 00:00:00 | | 2012-11-15 | 166,09 | 10.023.200 | 167,05 | 165,18 | 167,00 | 00:00:00 | | 2012-11-16 | 165,88 | 6.944.000 | 166,36 | 165,47 | 165,74 | 00:00:00 | | 2012-11-19 | 167,87 | 6.764.500 | 168,16 | 167,38 | 167,75 | 00:00:00 | | 2012-11-20 | 167,39 | 5.496.100 | 168,02 | 166,84 | 167,75 | 00:00:00 | | 2012-11-21 | 167,56 | 3.810.700 | 167,82 | 166,97 | 167,19 | 00:00:00 | | 2012-11-23 | 169,61 | 6.110.100 | 170,01 | 167,80 | 167,97 | 00:00:00 | | 2012-11-26 | 169,43 | 5.377.700 | 169,73 | 169,25 | 169,56 | 00:00:00 | | 2012-11-27 | 168,71 | 7.314.400 | 169,40 | 168,62 | 169,14 | 00:00:00 | | 2012-11-28 | 166,55 | 12.880.100 | 166,84 | 165,38 | 165,43 | 00:00:00 | | 2012-11-29 | 167,18 | 7.446.800 | 167,50 | 166,85 | 167,14 | 00:00:00 | | 2012-11-30 | 166,05 | 8.412.300 | 167,22 | 165,53 | 166,94 | 00:00:00 | | 2012-12-03 | 166,13 | 6.363.400 | 166,92 | 166,04 | 166,11 | 00:00:00 | | 2012-12-04 | 164,42 | 10.208.900 | 164,83 | 163,87 | 164,06 | 00:00:00 | | 2012-12-05 | 164,12 | 10.646.800 | 164,50 | 163,20 | 164,22 | 00:00:00 | | 2012-12-06 | 164,50 | 7.275.000 | 165,00 | 163,53 | 163,72 | 00:00:00 | | 2012-12-07 | 165,16 | 7.289.500 | 165,22 | 164,60 | 164,88 | 00:00:00 | | 2012-12-10 | 165,80 | 4.646.600 | 166,16 | 165,71 | 166,11 | 00:00:00 | | 2012-12-11 | 165,65 | 4.724.000 | 165,66 | 165,12 | 165,45 | 00:00:00 | | 2012-12-12 | 165,77 | 14.164.700 | 166,94 | 165,36 | 166,20 | 00:00:00 | | 2012-12-13 | 164,37 | 9.332.800 | 164,90 | 163,78 | 163,87 | 00:00:00 | | 2012-12-14 | 164,13 | 5.351.700 | 164,48 | 164,02 | 164,17 | 00:00:00 | | 2012-12-17 | 164,44 | 8.173.300 | 164,62 | 164,13 | 164,16 | 00:00:00 | | 2012-12-18 | 162,08 | 23.995.000 | 164,43 | 160,90 | 164,35 | 00:00:00 | | 2012-12-19 | 161,69 | 12.991.600 | 162,22 | 161,11 | 161,31 | 00:00:00 | | 2012-12-20 | 159,73 | 25.148.400 | 160,12 | 158,39 | 159,87 | 00:00:00 | | 2012-12-21 | 160,33 | 13.445.400 | 160,76 | 159,78 | 159,82 | 00:00:00 | | 2012-12-24 | 160,62 | 3.699.400 | 160,96 | 160,47 | 160,88 | 00:00:00 | | 2012-12-26 | 160,78 | 4.961.800 | 161,49 | 160,64 | 161,36 | 00:00:00 | | 2012-12-27 | 161,16 | 8.937.700 | 161,31 | 160,05 | 160,23 | 00:00:00 | | 2012-12-28 | 160,54 | 6.852.900 | 160,97 | 160,15 | 160,94 | 00:00:00 | | 2012-12-31 | 162,02 | 11.786.200 | 162,75 | 160,77 | 160,90 | 00:00:00 | | 2013-01-02 | 163,17 | 10.431.800 | 164,14 | 163,14 | 163,49 | 00:00:00 | | 2013-01-03 | 161,20 | 16.070.400 | 162,88 | 160,83 | 162,48 | 00:00:00 | | 2013-01-04 | 160,44 | 19.179.800 | 160,63 | 158,89 | 159,52 | 00:00:00 | | 2013-01-07 | 159,43 | 9.361.800 | 159,96 | 159,15 | 159,36 | 00:00:00 | | 2013-01-08 | 160,56 | 7.694.800 | 160,99 | 160,01 | 160,46 | 00:00:00 | | 2013-01-09 | 160,49 | 8.334.200 | 160,83 | 159,90 | 160,77 | 00:00:00 | | 2013-01-10 | 161,98 | 11.421.900 | 162,56 | 161,61 | 161,61 | 00:00:00 | | 2013-01-11 | 161,06 | 13.675.600 | 161,90 | 160,11 | 161,86 | 00:00:00 | | 2013-01-14 | 161,54 | 7.289.000 | 161,97 | 161,13 | 161,88 | 00:00:00 | | 2013-01-15 | 162,56 | 10.077.800 | 163,17 | 162,35 | 162,80 | 00:00:00 | | 2013-01-16 | 162,65 | 9.214.700 | 163,03 | 162,15 | 162,42 | 00:00:00 | | 2013-01-17 | 163,35 | 14.911.400 | 164,40 | 161,83 | 161,94 | 00:00:00 | | 2013-01-18 | 163,09 | 10.038.100 | 163,97 | 163,02 | 163,95 | 00:00:00 | | 2013-01-22 | 163,67 | 8.587.900 | 164,22 | 163,37 | 163,48 | 00:00:00 | | 2013-01-25 | 160,65 | 9.037.400 | 161,04 | 160,31 | 160,56 | 00:00:00 | | 2013-02-11 | 159,70 | 12.083.500 | 159,98 | 159,25 | 159,78 | 00:00:00 | | 2013-02-19 | 155,33 | 11.803.900 | 155,84 | 154,93 | 155,80 | 00:00:00 | | 2013-02-22 | 152,97 | 10.093.200 | 152,99 | 151,93 | 152,26 | 00:00:00 | | 2013-02-26 | 156,22 | 18.182.300 | 156,80 | 153,32 | 154,39 | 00:00:00 | | 2013-02-27 | 154,57 | 9.596.100 | 155,60 | 154,08 | 155,46 | 00:00:00 | | 2013-02-28 | 153,00 | 14.864.400 | 154,16 | 152,39 | 154,09 | 00:00:00 | | 2013-03-15 | 154,00 | 5.701.300 | 154,72 | 153,97 | 154,12 | 00:00:00 | | 2013-03-21 | 156,25 | 4.992.000 | 156,43 | 155,88 | 156,17 | 00:00:00 | | 2013-03-22 | 155,55 | 4.746.300 | 155,99 | 155,42 | 155,45 | 00:00:00 | | 2013-03-25 | 155,24 | 6.819.100 | 155,57 | 154,36 | 154,71 | 00:00:00 | | 2013-03-26 | 154,72 | 7.388.700 | 154,91 | 154,28 | 154,47 | 00:00:00 | | 2013-03-27 | 155,36 | 6.717.000 | 155,62 | 154,51 | 154,67 | 00:00:00 | | 2013-03-28 | 154,45 | 6.851.200 | 154,80 | 154,22 | 154,50 | 00:00:00 | | 2013-04-01 | 154,67 | 4.288.100 | 154,93 | 154,30 | 154,57 | 00:00:00 | | 2013-04-02 | 152,43 | 9.398.300 | 153,31 | 152,26 | 153,09 | 00:00:00 | | 2013-04-03 | 150,73 | 15.719.900 | 152,53 | 149,92 | 152,02 | 00:00:00 | | 2013-04-04 | 150,29 | 12.429.000 | 150,60 | 149,44 | 149,65 | 00:00:00 | | 2013-04-05 | 152,81 | 14.491.800 | 152,96 | 151,07 | 151,54 | 00:00:00 | | 2013-04-08 | 152,16 | 6.246.000 | 152,59 | 151,60 | 152,39 | 00:00:00 | | 2013-04-09 | 153,34 | 7.042.200 | 153,85 | 152,28 | 152,32 | 00:00:00 | | 2013-04-10 | 150,75 | 18.507.400 | 152,71 | 150,58 | 152,67 | 00:00:00 | | 2013-04-15 | 131,31 | 93.752.100 | 136,75 | 130,51 | 136,00 | 00:00:00 | | 2013-04-17 | 132,87 | 25.433.600 | 134,95 | 132,32 | 133,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
