|
 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 | | 2013-04-17 | 132,87 | 25.433.600 | 134,95 | 132,32 | 133,81 | 00:00:00 | | 2013-04-18 | 134,30 | 20.040.500 | 135,31 | 133,62 | 134,12 | 00:00:00 | | 2013-05-28 | 133,49 | 12.466.400 | 135,57 | 132,80 | 133,68 | 00:00:00 | | 2013-05-29 | 134,83 | 8.762.200 | 134,91 | 133,64 | 134,09 | 00:00:00 | | 2013-05-30 | 136,70 | 8.611.700 | 137,11 | 136,26 | 136,67 | 00:00:00 | | 2013-06-06 | 136,53 | 9.847.700 | 137,62 | 134,98 | 135,39 | 00:00:00 | | 2013-06-07 | 133,28 | 11.054.400 | 134,62 | 133,18 | 134,11 | 00:00:00 | | 2013-06-10 | 133,94 | 6.142.800 | 134,28 | 132,99 | 133,30 | 00:00:00 | | 2013-06-11 | 133,25 | 7.199.300 | 133,51 | 132,24 | 132,31 | 00:00:00 | | 2013-06-12 | 134,25 | 6.550.600 | 134,83 | 132,83 | 132,95 | 00:00:00 | | 2013-06-17 | 133,77 | 4.072.300 | 134,06 | 133,52 | 133,89 | 00:00:00 | | 2013-06-20 | 123,60 | 28.858.200 | 126,38 | 123,33 | 125,22 | 00:00:00 | | 2013-06-21 | 125,05 | 16.600.000 | 125,57 | 124,46 | 125,16 | 00:00:00 | | 2013-07-05 | 118,09 | 11.592.500 | 118,18 | 116,74 | 118,08 | 00:00:00 | | 2013-07-15 | 124,18 | 4.133.200 | 124,39 | 123,84 | 124,08 | 00:00:00 | | 2013-08-15 | 131,69 | 17.214.800 | 132,36 | 127,98 | 128,06 | 00:00:00 | | 2013-08-16 | 132,58 | 14.425.500 | 133,27 | 131,39 | 132,56 | 00:00:00 | | 2013-08-19 | 132,01 | 8.118.400 | 132,50 | 131,59 | 132,33 | 00:00:00 | | 2013-08-20 | 132,45 | 7.797.700 | 133,13 | 132,02 | 132,03 | 00:00:00 | | 2013-08-21 | 132,07 | 10.720.200 | 133,23 | 131,51 | 131,74 | 00:00:00 | | 2013-08-26 | 135,45 | 7.656.900 | 135,60 | 134,15 | 134,88 | 00:00:00 | | 2013-08-27 | 136,75 | 10.941.600 | 137,55 | 136,52 | 136,94 | 00:00:00 | | 2013-09-03 | 136,42 | 8.100.700 | 136,79 | 135,03 | 135,46 | 00:00:00 | | 2013-09-04 | 134,66 | 7.785.400 | 134,84 | 133,72 | 134,61 | 00:00:00 | | 2013-09-05 | 132,20 | 11.118.600 | 134,35 | 131,80 | 134,13 | 00:00:00 | | 2013-09-11 | 131,70 | 5.046.600 | 131,81 | 131,26 | 131,58 | 00:00:00 | | 2013-09-12 | 127,67 | 12.926.900 | 128,78 | 127,61 | 128,62 | 00:00:00 | | 2013-09-13 | 127,82 | 11.986.000 | 127,96 | 126,21 | 127,16 | 00:00:00 | | 2013-09-23 | 127,55 | 7.421.800 | 128,44 | 127,33 | 127,52 | 00:00:00 | | 2013-09-24 | 127,66 | 7.349.700 | 128,21 | 126,34 | 126,40 | 00:00:00 | | 2013-10-01 | 124,59 | 16.701.700 | 125,26 | 123,81 | 125,25 | 00:00:00 | | 2013-10-02 | 127,06 | 11.994.200 | 127,81 | 125,34 | 125,37 | 00:00:00 | | 2013-10-03 | 127,18 | 11.604.400 | 127,69 | 126,22 | 126,77 | 00:00:00 | | 2013-10-07 | 127,64 | 6.732.800 | 128,33 | 127,12 | 127,25 | 00:00:00 | | 2013-10-14 | 122,83 | 6.115.300 | 124,24 | 122,81 | 123,90 | 00:00:00 | | 2013-10-15 | 123,73 | 8.372.600 | 124,36 | 122,22 | 122,28 | 00:00:00 | | 2013-10-18 | 126,85 | 5.340.000 | 127,33 | 126,60 | 126,87 | 00:00:00 | | 2013-10-21 | 126,98 | 3.374.200 | 127,34 | 126,79 | 127,13 | 00:00:00 | | 2013-10-22 | 129,34 | 8.849.000 | 129,81 | 128,22 | 128,25 | 00:00:00 | | 2013-10-23 | 128,69 | 5.092.200 | 129,09 | 128,35 | 128,55 | 00:00:00 | | 2013-10-28 | 130,56 | 6.807.800 | 131,44 | 130,10 | 130,41 | 00:00:00 | | 2013-10-29 | 129,77 | 5.328.500 | 130,59 | 129,57 | 130,16 | 00:00:00 | | 2013-10-30 | 129,60 | 8.872.200 | 131,22 | 128,81 | 130,83 | 00:00:00 | | 2013-10-31 | 127,74 | 7.719.300 | 128,49 | 127,30 | 128,04 | 00:00:00 | | 2013-11-01 | 126,95 | 9.566.200 | 127,17 | 126,05 | 126,86 | 00:00:00 | | 2013-11-04 | 126,81 | 3.809.000 | 127,52 | 126,74 | 127,18 | 00:00:00 | | 2013-11-11 | 123,87 | 3.252.500 | 123,97 | 123,66 | 123,92 | 00:00:00 | | 2013-11-12 | 122,45 | 7.694.200 | 123,87 | 121,73 | 123,51 | 00:00:00 | | 2013-11-13 | 122,85 | 5.940.600 | 123,24 | 122,39 | 122,97 | 00:00:00 | | 2013-11-18 | 122,90 | 6.143.700 | 123,96 | 122,55 | 123,70 | 00:00:00 | | 2013-11-19 | 122,95 | 3.500.700 | 123,40 | 122,83 | 122,97 | 00:00:00 | | 2013-11-20 | 120,12 | 14.257.000 | 122,44 | 119,76 | 121,67 | 00:00:00 | | 2013-11-25 | 120,46 | 7.266.300 | 121,00 | 119,13 | 119,18 | 00:00:00 | | 2013-11-29 | 120,70 | 2.364.700 | 121,05 | 120,62 | 120,67 | 00:00:00 | | 2013-12-05 | 118,30 | 10.243.500 | 119,24 | 117,41 | 118,20 | 00:00:00 | | 2013-12-06 | 118,55 | 7.909.500 | 119,26 | 118,01 | 118,86 | 00:00:00 | | 2013-12-10 | 121,82 | 9.155.600 | 122,32 | 121,47 | 122,14 | 00:00:00 | | 2013-12-11 | 120,86 | 9.903.500 | 121,81 | 120,76 | 121,49 | 00:00:00 | | 2013-12-19 | 114,82 | 15.955.400 | 116,06 | 114,50 | 115,97 | 00:00:00 | | 2013-12-20 | 115,94 | 14.693.700 | 116,47 | 115,06 | 115,37 | 00:00:00 | | 2013-12-23 | 115,57 | 6.237.300 | 116,12 | 115,43 | 115,61 | 00:00:00 | | 2013-12-24 | 116,10 | 3.353.900 | 116,29 | 115,71 | 115,79 | 00:00:00 | | 2013-12-26 | 116,74 | 3.868.400 | 117,23 | 116,65 | 117,23 | 00:00:00 | | 2013-12-27 | 117,12 | 4.206.200 | 117,38 | 116,85 | 117,31 | 00:00:00 | | 2013-12-31 | 116,12 | 12.835.900 | 117,13 | 114,46 | 114,61 | 00:00:00 | | 2014-01-02 | 118,00 | 7.551.000 | 118,73 | 117,75 | 117,93 | 00:00:00 | | 2014-01-06 | 119,50 | 10.106.500 | 120,39 | 117,11 | 119,76 | 00:00:00 | | 2014-01-14 | 119,89 | 7.505.400 | 121,06 | 119,72 | 120,54 | 00:00:00 | | 2014-01-15 | 119,66 | 5.474.300 | 119,81 | 119,11 | 119,19 | 00:00:00 | | 2014-01-21 | 119,70 | 6.763.500 | 119,97 | 119,23 | 119,23 | 00:00:00 | | 2014-01-22 | 119,19 | 4.891.800 | 119,77 | 119,17 | 119,65 | 00:00:00 | | 2014-01-23 | 121,79 | 11.028.200 | 122,02 | 120,97 | 120,97 | 00:00:00 | | 2014-01-24 | 122,29 | 8.515.700 | 122,50 | 121,55 | 122,06 | 00:00:00 | | 2014-01-27 | 120,96 | 7.528.600 | 122,06 | 120,72 | 121,65 | 00:00:00 | | 2014-02-04 | 120,99 | 7.027.400 | 121,09 | 120,39 | 120,41 | 00:00:00 | | 2014-02-05 | 121,29 | 6.800.000 | 121,88 | 120,73 | 121,76 | 00:00:00 | | 2014-02-25 | 129,21 | 5.786.000 | 129,53 | 128,57 | 128,62 | 00:00:00 | | 2014-02-26 | 128,11 | 7.052.900 | 128,76 | 127,42 | 128,49 | 00:00:00 | | 2014-02-27 | 128,20 | 5.066.500 | 128,80 | 127,89 | 128,40 | 00:00:00 | | 2014-02-28 | 127,62 | 10.584.100 | 128,35 | 127,15 | 128,27 | 00:00:00 | | 2014-03-10 | 129,13 | 4.169.900 | 129,61 | 128,78 | 128,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
