|
 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 | | 2015-08-12 | 107,77 | 10.010.900 | 107,91 | 106,93 | 106,99 | 00:00:00 | | 2015-08-18 | 107,11 | 4.121.800 | 107,33 | 106,31 | 106,67 | 00:00:00 | | 2015-08-19 | 108,55 | 7.004.800 | 108,67 | 107,63 | 107,63 | 00:00:00 | | 2015-08-20 | 110,44 | 12.053.700 | 110,61 | 109,70 | 109,81 | 00:00:00 | | 2015-08-21 | 111,13 | 13.847.600 | 111,33 | 110,12 | 110,93 | 00:00:00 | | 2015-08-25 | 109,16 | 9.156.600 | 110,05 | 108,72 | 110,01 | 00:00:00 | | 2015-08-28 | 108,70 | 7.510.600 | 109,30 | 108,12 | 108,17 | 00:00:00 | | 2015-09-03 | 107,84 | 3.843.000 | 108,32 | 107,56 | 107,77 | 00:00:00 | | 2015-09-10 | 106,38 | 5.409.900 | 106,70 | 106,18 | 106,61 | 00:00:00 | | 2015-09-11 | 106,16 | 4.023.200 | 106,20 | 105,27 | 105,65 | 00:00:00 | | 2015-09-24 | 110,49 | 9.101.300 | 110,82 | 109,63 | 109,67 | 00:00:00 | | 2015-09-25 | 109,81 | 4.987.800 | 110,03 | 109,55 | 109,87 | 00:00:00 | | 2015-10-01 | 106,73 | 4.232.300 | 107,21 | 106,63 | 106,98 | 00:00:00 | | 2015-10-02 | 108,99 | 7.714.300 | 109,32 | 108,54 | 108,54 | 00:00:00 | | 2015-10-05 | 108,77 | 5.478.300 | 109,38 | 108,46 | 109,14 | 00:00:00 | | 2015-10-15 | 113,31 | 13.733.800 | 113,99 | 112,94 | 113,20 | 00:00:00 | | 2015-10-16 | 112,49 | 6.630.800 | 113,44 | 112,43 | 113,24 | 00:00:00 | | 2015-10-19 | 112,02 | 3.935.400 | 112,69 | 111,89 | 112,64 | 00:00:00 | | 2015-10-22 | 111,69 | 3.429.800 | 112,21 | 111,43 | 111,52 | 00:00:00 | | 2015-10-23 | 111,50 | 4.742.100 | 111,84 | 110,96 | 111,81 | 00:00:00 | | 2015-10-26 | 111,43 | 2.570.200 | 111,98 | 111,33 | 111,73 | 00:00:00 | | 2015-11-02 | 108,59 | 5.831.200 | 108,84 | 108,46 | 108,64 | 00:00:00 | | 2015-11-09 | 104,40 | 3.890.500 | 104,58 | 104,19 | 104,29 | 00:00:00 | | 2015-11-10 | 104,18 | 3.814.500 | 104,65 | 103,87 | 104,09 | 00:00:00 | | 2015-11-11 | 103,83 | 3.311.000 | 104,23 | 103,78 | 104,09 | 00:00:00 | | 2015-11-12 | 103,85 | 6.291.900 | 104,32 | 103,04 | 103,09 | 00:00:00 | | 2015-11-13 | 103,56 | 3.171.800 | 103,74 | 103,45 | 103,54 | 00:00:00 | | 2015-11-16 | 103,71 | 2.939.500 | 104,03 | 103,52 | 103,98 | 00:00:00 | | 2015-11-17 | 102,34 | 8.590.600 | 103,40 | 101,98 | 103,38 | 00:00:00 | | 2015-11-18 | 102,43 | 5.038.400 | 102,95 | 102,04 | 102,39 | 00:00:00 | | 2015-11-19 | 103,56 | 4.852.600 | 104,09 | 103,07 | 103,07 | 00:00:00 | | 2015-11-20 | 103,09 | 5.762.200 | 103,66 | 102,97 | 103,58 | 00:00:00 | | 2015-11-23 | 102,26 | 4.040.500 | 102,75 | 102,16 | 102,48 | 00:00:00 | | 2015-11-24 | 102,94 | 3.476.300 | 103,25 | 102,69 | 103,12 | 00:00:00 | | 2015-11-25 | 102,46 | 2.929.300 | 102,69 | 102,21 | 102,47 | 00:00:00 | | 2015-11-27 | 101,25 | 4.992.100 | 101,62 | 100,99 | 101,01 | 00:00:00 | | 2015-11-30 | 101,92 | 6.179.600 | 102,38 | 101,52 | 101,53 | 00:00:00 | | 2015-12-03 | 101,76 | 6.497.400 | 101,97 | 100,85 | 101,23 | 00:00:00 | | 2015-12-07 | 102,67 | 4.365.600 | 103,37 | 102,50 | 103,32 | 00:00:00 | | 2015-12-08 | 102,84 | 3.391.900 | 103,26 | 102,53 | 103,13 | 00:00:00 | | 2015-12-09 | 102,64 | 6.013.800 | 103,66 | 102,32 | 103,63 | 00:00:00 | | 2015-12-10 | 102,55 | 3.699.300 | 102,83 | 102,34 | 102,51 | 00:00:00 | | 2015-12-11 | 103,11 | 6.761.700 | 103,32 | 101,85 | 101,91 | 00:00:00 | | 2015-12-15 | 101,52 | 6.821.600 | 102,06 | 101,41 | 101,71 | 00:00:00 | | 2015-12-16 | 102,75 | 8.141.700 | 103,20 | 101,66 | 102,59 | 00:00:00 | | 2015-12-17 | 100,50 | 10.123.800 | 100,99 | 100,23 | 100,92 | 00:00:00 | | 2015-12-18 | 102,04 | 7.727.000 | 102,53 | 101,30 | 101,35 | 00:00:00 | | 2015-12-29 | 102,20 | 2.833.900 | 102,58 | 102,11 | 102,52 | 00:00:00 | | 2015-12-30 | 101,42 | 3.744.100 | 101,60 | 101,35 | 101,47 | 00:00:00 | | 2015-12-31 | 101,46 | 3.820.800 | 101,72 | 101,31 | 101,48 | 00:00:00 | | 2016-01-04 | 102,89 | 6.298.900 | 103,67 | 102,49 | 103,13 | 00:00:00 | | 2016-01-11 | 104,74 | 5.905.500 | 105,57 | 104,71 | 105,47 | 00:00:00 | | 2016-01-12 | 104,21 | 5.536.400 | 104,59 | 103,65 | 104,09 | 00:00:00 | | 2016-01-13 | 104,72 | 6.817.900 | 104,82 | 103,78 | 103,89 | 00:00:00 | | 2016-01-22 | 105,00 | 4.117.800 | 105,51 | 104,76 | 104,93 | 00:00:00 | | 2016-01-25 | 106,08 | 6.782.500 | 106,09 | 105,60 | 105,76 | 00:00:00 | | 2016-01-26 | 107,29 | 8.431.600 | 107,43 | 106,26 | 106,32 | 00:00:00 | | 2016-01-27 | 107,69 | 7.571.100 | 107,93 | 106,65 | 106,86 | 00:00:00 | | 2016-01-28 | 106,54 | 5.887.400 | 106,86 | 106,48 | 106,55 | 00:00:00 | | 2016-01-29 | 106,95 | 8.028.800 | 107,00 | 106,26 | 106,61 | 00:00:00 | | 2016-02-01 | 108,05 | 10.076.000 | 108,15 | 107,53 | 107,54 | 00:00:00 | | 2016-02-04 | 110,57 | 13.192.300 | 110,70 | 109,92 | 110,45 | 00:00:00 | | 2016-02-05 | 112,32 | 14.371.700 | 112,35 | 109,58 | 109,79 | 00:00:00 | | 2016-02-09 | 113,58 | 17.065.400 | 114,69 | 113,55 | 114,43 | 00:00:00 | | 2016-02-10 | 114,46 | 13.236.100 | 114,52 | 112,98 | 113,92 | 00:00:00 | | 2016-02-11 | 119,06 | 48.551.600 | 120,84 | 117,77 | 118,59 | 00:00:00 | | 2016-02-12 | 118,36 | 16.938.100 | 118,74 | 117,88 | 118,12 | 00:00:00 | | 2016-02-17 | 115,48 | 10.567.800 | 116,07 | 114,89 | 115,47 | 00:00:00 | | 2016-02-18 | 118,29 | 13.422.100 | 118,60 | 115,29 | 115,30 | 00:00:00 | | 2016-02-19 | 117,58 | 14.882.600 | 117,97 | 117,10 | 117,26 | 00:00:00 | | 2016-03-01 | 117,77 | 14.124.000 | 119,11 | 117,34 | 118,74 | 00:00:00 | | 2016-03-02 | 118,68 | 8.631.900 | 118,97 | 118,07 | 118,34 | 00:00:00 | | 2016-03-10 | 121,50 | 18.090.200 | 121,76 | 120,42 | 120,50 | 00:00:00 | | 2016-03-15 | 117,96 | 9.019.000 | 118,04 | 117,36 | 117,78 | 00:00:00 | | 2016-03-16 | 120,59 | 17.299.500 | 120,76 | 117,34 | 117,42 | 00:00:00 | | 2016-03-22 | 119,31 | 6.433.900 | 120,16 | 118,96 | 119,73 | 00:00:00 | | 2016-03-23 | 116,61 | 15.247.900 | 117,12 | 116,16 | 116,74 | 00:00:00 | | 2016-03-28 | 116,60 | 3.727.600 | 116,91 | 116,27 | 116,73 | 00:00:00 | | 2016-03-31 | 117,64 | 9.303.100 | 118,39 | 117,60 | 118,16 | 00:00:00 | | 2016-04-07 | 118,61 | 11.802.500 | 118,85 | 115,00 | 118,65 | 00:00:00 | | 2016-04-08 | 118,43 | 9.020.300 | 118,77 | 117,98 | 118,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
