|
 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 | | 2014-12-01 | 116,58 | 15.523.000 | 117,36 | 113,74 | 113,80 | 00:00:00 | | 2014-12-09 | 118,19 | 10.462.200 | 118,99 | 116,98 | 117,04 | 00:00:00 | | 2014-12-10 | 117,96 | 4.121.200 | 118,47 | 117,81 | 118,15 | 00:00:00 | | 2014-12-16 | 114,95 | 9.162.900 | 116,50 | 114,07 | 116,28 | 00:00:00 | | 2014-12-17 | 114,27 | 9.019.100 | 115,48 | 113,58 | 115,10 | 00:00:00 | | 2014-12-18 | 115,15 | 5.202.100 | 115,81 | 114,58 | 115,59 | 00:00:00 | | 2014-12-19 | 114,77 | 4.635.600 | 115,22 | 114,77 | 115,06 | 00:00:00 | | 2014-12-26 | 114,83 | 3.758.600 | 114,98 | 114,53 | 114,82 | 00:00:00 | | 2015-01-05 | 115,80 | 8.168.500 | 116,00 | 114,73 | 114,78 | 00:00:00 | | 2015-01-12 | 118,56 | 8.253.200 | 118,71 | 117,32 | 117,46 | 00:00:00 | | 2015-01-13 | 118,16 | 7.691.300 | 119,19 | 117,87 | 118,96 | 00:00:00 | | 2015-01-14 | 117,97 | 7.708.400 | 119,32 | 117,90 | 119,08 | 00:00:00 | | 2015-01-15 | 120,94 | 17.623.000 | 121,70 | 120,34 | 120,41 | 00:00:00 | | 2015-01-23 | 124,23 | 6.266.900 | 124,50 | 123,35 | 124,43 | 00:00:00 | | 2015-01-26 | 122,99 | 6.755.800 | 123,35 | 122,52 | 123,33 | 00:00:00 | | 2015-01-29 | 120,76 | 11.995.500 | 122,29 | 120,26 | 121,99 | 00:00:00 | | 2015-01-30 | 123,45 | 14.157.000 | 123,55 | 120,92 | 121,30 | 00:00:00 | | 2015-02-03 | 121,05 | 8.246.600 | 121,76 | 120,57 | 121,74 | 00:00:00 | | 2015-02-04 | 121,58 | 5.380.000 | 122,22 | 120,92 | 121,63 | 00:00:00 | | 2015-02-05 | 121,79 | 6.876.300 | 121,83 | 120,61 | 120,98 | 00:00:00 | | 2015-02-06 | 118,64 | 12.949.800 | 119,52 | 117,95 | 119,15 | 00:00:00 | | 2015-02-09 | 119,17 | 5.235.800 | 119,40 | 118,77 | 118,83 | 00:00:00 | | 2015-02-17 | 116,01 | 7.217.100 | 116,54 | 115,58 | 116,40 | 00:00:00 | | 2015-02-18 | 116,34 | 8.320.400 | 116,53 | 114,99 | 115,99 | 00:00:00 | | 2015-02-19 | 115,94 | 6.523.800 | 116,54 | 115,74 | 116,40 | 00:00:00 | | 2015-02-20 | 115,28 | 6.585.900 | 116,46 | 115,05 | 116,10 | 00:00:00 | | 2015-02-23 | 115,43 | 4.802.300 | 116,22 | 115,07 | 115,11 | 00:00:00 | | 2015-02-25 | 115,70 | 5.032.500 | 115,89 | 115,33 | 115,83 | 00:00:00 | | 2015-02-26 | 116,07 | 4.020.400 | 116,55 | 115,83 | 116,54 | 00:00:00 | | 2015-02-27 | 116,16 | 8.250.700 | 117,07 | 116,16 | 116,74 | 00:00:00 | | 2015-03-03 | 115,47 | 4.717.400 | 116,61 | 115,35 | 116,04 | 00:00:00 | | 2015-03-04 | 115,11 | 4.756.000 | 115,79 | 115,02 | 115,70 | 00:00:00 | | 2015-03-05 | 115,00 | 5.867.500 | 116,12 | 114,84 | 115,43 | 00:00:00 | | 2015-03-06 | 111,86 | 11.175.600 | 113,26 | 111,70 | 113,17 | 00:00:00 | | 2015-03-09 | 111,97 | 5.524.000 | 112,62 | 111,95 | 112,42 | 00:00:00 | | 2015-03-10 | 111,42 | 7.003.100 | 112,35 | 111,22 | 112,09 | 00:00:00 | | 2015-03-11 | 110,75 | 6.528.600 | 111,25 | 110,16 | 111,23 | 00:00:00 | | 2015-03-12 | 110,72 | 6.626.300 | 111,20 | 110,25 | 111,15 | 00:00:00 | | 2015-03-13 | 110,88 | 4.460.800 | 111,28 | 110,51 | 111,10 | 00:00:00 | | 2015-03-16 | 110,81 | 3.263.200 | 111,21 | 110,42 | 111,09 | 00:00:00 | | 2015-03-17 | 110,21 | 8.914.600 | 111,35 | 109,77 | 109,92 | 00:00:00 | | 2015-03-18 | 112,37 | 12.628.300 | 112,87 | 110,09 | 110,33 | 00:00:00 | | 2015-03-24 | 114,57 | 2.973.000 | 114,65 | 113,82 | 114,35 | 00:00:00 | | 2015-03-25 | 114,73 | 3.018.700 | 115,14 | 114,65 | 115,11 | 00:00:00 | | 2015-03-26 | 115,48 | 5.490.900 | 115,84 | 115,34 | 115,73 | 00:00:00 | | 2015-03-27 | 115,06 | 4.921.300 | 115,36 | 114,45 | 115,14 | 00:00:00 | | 2015-03-30 | 113,75 | 4.359.000 | 114,01 | 113,54 | 113,90 | 00:00:00 | | 2015-04-02 | 115,28 | 3.867.600 | 115,72 | 114,68 | 115,47 | 00:00:00 | | 2015-04-06 | 116,69 | 5.833.000 | 117,47 | 116,52 | 117,32 | 00:00:00 | | 2015-04-07 | 116,11 | 2.401.500 | 116,51 | 115,94 | 116,27 | 00:00:00 | | 2015-04-08 | 115,47 | 5.501.600 | 116,03 | 114,90 | 115,98 | 00:00:00 | | 2015-04-13 | 115,14 | 2.907.700 | 115,39 | 114,80 | 115,35 | 00:00:00 | | 2015-04-28 | 116,33 | 8.052.700 | 116,62 | 115,34 | 115,36 | 00:00:00 | | 2015-04-29 | 115,51 | 7.170.400 | 116,39 | 115,28 | 116,06 | 00:00:00 | | 2015-05-04 | 114,10 | 3.645.800 | 114,44 | 113,88 | 114,18 | 00:00:00 | | 2015-05-05 | 114,42 | 3.853.700 | 115,11 | 114,39 | 114,89 | 00:00:00 | | 2015-05-06 | 114,36 | 3.277.800 | 114,75 | 114,02 | 114,59 | 00:00:00 | | 2015-05-21 | 115,69 | 2.514.700 | 116,00 | 115,47 | 115,53 | 00:00:00 | | 2015-05-22 | 115,60 | 1.779.300 | 115,93 | 115,32 | 115,51 | 00:00:00 | | 2015-05-26 | 113,91 | 5.628.000 | 114,23 | 113,70 | 113,84 | 00:00:00 | | 2015-06-04 | 112,84 | 5.523.700 | 113,15 | 112,48 | 112,98 | 00:00:00 | | 2015-06-05 | 112,24 | 5.538.200 | 112,39 | 111,57 | 111,60 | 00:00:00 | | 2015-06-15 | 113,73 | 5.054.000 | 114,15 | 113,21 | 113,28 | 00:00:00 | | 2015-06-16 | 113,32 | 4.032.500 | 113,45 | 112,79 | 113,08 | 00:00:00 | | 2015-06-17 | 113,85 | 6.445.500 | 114,04 | 112,63 | 113,07 | 00:00:00 | | 2015-06-18 | 115,32 | 8.017.600 | 115,61 | 114,89 | 115,19 | 00:00:00 | | 2015-06-19 | 115,12 | 3.850.700 | 115,46 | 114,95 | 115,34 | 00:00:00 | | 2015-07-06 | 112,06 | 4.228.800 | 112,58 | 111,63 | 111,71 | 00:00:00 | | 2015-07-09 | 111,36 | 3.793.800 | 111,93 | 111,15 | 111,80 | 00:00:00 | | 2015-07-10 | 111,49 | 3.585.200 | 111,71 | 111,03 | 111,18 | 00:00:00 | | 2015-07-14 | 110,74 | 2.575.900 | 111,08 | 110,63 | 111,00 | 00:00:00 | | 2015-07-17 | 108,65 | 13.954.500 | 109,16 | 108,40 | 109,11 | 00:00:00 | | 2015-07-20 | 105,70 | 15.437.900 | 106,65 | 105,62 | 106,60 | 00:00:00 | | 2015-07-27 | 104,86 | 9.330.000 | 105,68 | 104,66 | 104,94 | 00:00:00 | | 2015-07-28 | 105,02 | 5.522.200 | 105,33 | 104,83 | 105,09 | 00:00:00 | | 2015-07-29 | 105,17 | 5.613.700 | 105,63 | 104,49 | 104,93 | 00:00:00 | | 2015-08-06 | 104,39 | 3.893.600 | 104,86 | 104,14 | 104,15 | 00:00:00 | | 2015-08-07 | 104,65 | 4.382.800 | 105,38 | 104,55 | 104,56 | 00:00:00 | | 2015-08-10 | 105,72 | 5.884.000 | 106,27 | 104,92 | 105,03 | 00:00:00 | | 2015-08-11 | 106,26 | 4.007.300 | 106,63 | 105,77 | 106,49 | 00:00:00 | | 2015-08-12 | 107,77 | 10.010.900 | 107,91 | 106,93 | 106,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
