|
 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 | | 2017-02-10 | 117,60 | 8.746.200 | 117,86 | 116,67 | 116,68 | 00:00:00 | | 2017-02-13 | 116,80 | 7.325.200 | 116,95 | 116,15 | 116,73 | 00:00:00 | | 2017-02-14 | 116,93 | 6.920.800 | 117,56 | 116,38 | 117,51 | 00:00:00 | | 2017-02-15 | 117,45 | 7.070.100 | 117,48 | 116,25 | 116,33 | 00:00:00 | | 2017-02-16 | 118,08 | 6.313.800 | 118,35 | 117,83 | 117,93 | 00:00:00 | | 2017-02-17 | 117,68 | 7.060.700 | 118,40 | 117,62 | 118,19 | 00:00:00 | | 2017-02-24 | 119,70 | 9.576.300 | 119,88 | 119,25 | 119,74 | 00:00:00 | | 2017-02-28 | 119,23 | 8.440.900 | 119,84 | 118,82 | 119,71 | 00:00:00 | | 2017-03-01 | 119,06 | 8.601.800 | 119,12 | 117,95 | 117,98 | 00:00:00 | | 2017-03-16 | 116,73 | 9.311.500 | 117,29 | 116,69 | 117,27 | 00:00:00 | | 2017-03-17 | 116,99 | 4.503.100 | 117,27 | 116,91 | 117,04 | 00:00:00 | | 2017-04-03 | 119,35 | 6.068.500 | 119,37 | 118,67 | 118,69 | 00:00:00 | | 2017-04-10 | 119,46 | 4.608.400 | 119,69 | 118,85 | 119,04 | 00:00:00 | | 2017-04-27 | 120,39 | 8.189.300 | 120,60 | 119,97 | 120,42 | 00:00:00 | | 2017-05-08 | 116,75 | 5.310.200 | 117,14 | 116,68 | 117,03 | 00:00:00 | | 2017-05-09 | 116,05 | 6.801.280 | 116,24 | 115,56 | 116,18 | 00:00:00 | | 2017-05-10 | 116,04 | 4.290.459 | 116,50 | 115,86 | 116,42 | 00:00:00 | | 2017-05-11 | 116,50 | 6.274.368 | 116,85 | 116,19 | 116,21 | 00:00:00 | | 2017-05-12 | 116,83 | 5.434.477 | 117,16 | 116,73 | 117,07 | 00:00:00 | | 2017-05-15 | 117,14 | 5.019.589 | 117,54 | 116,99 | 117,52 | 00:00:00 | | 2017-05-16 | 117,65 | 4.942.822 | 117,91 | 117,40 | 117,45 | 00:00:00 | | 2017-05-17 | 119,79 | 13.936.876 | 120,02 | 119,27 | 119,36 | 00:00:00 | | 2017-05-18 | 118,81 | 10.341.141 | 119,84 | 118,56 | 119,77 | 00:00:00 | | 2017-05-19 | 119,40 | 6.787.254 | 119,55 | 118,88 | 119,39 | 00:00:00 | | 2017-05-22 | 119,90 | 5.132.485 | 120,14 | 119,58 | 119,63 | 00:00:00 | | 2017-05-23 | 119,14 | 8.305.434 | 120,19 | 118,98 | 120,13 | 00:00:00 | | 2017-05-24 | 119,61 | 7.064.911 | 119,74 | 118,92 | 119,07 | 00:00:00 | | 2017-05-25 | 119,48 | 4.105.092 | 119,70 | 119,29 | 119,52 | 00:00:00 | | 2017-05-26 | 120,54 | 6.791.648 | 120,79 | 120,33 | 120,49 | 00:00:00 | | 2017-05-30 | 120,14 | 4.507.493 | 120,33 | 119,95 | 120,24 | 00:00:00 | | 2017-05-31 | 120,62 | 10.360.724 | 121,23 | 120,26 | 120,31 | 00:00:00 | | 2017-06-01 | 120,72 | 8.702.543 | 120,74 | 120,06 | 120,17 | 00:00:00 | | 2017-06-02 | 121,61 | 7.268.054 | 121,71 | 121,19 | 121,31 | 00:00:00 | | 2017-06-05 | 121,73 | 3.979.162 | 121,94 | 121,58 | 121,91 | 00:00:00 | | 2017-06-06 | 123,10 | 10.798.527 | 123,31 | 122,77 | 123,09 | 00:00:00 | | 2017-06-07 | 122,45 | 9.039.175 | 123,16 | 122,02 | 122,79 | 00:00:00 | | 2017-06-08 | 121,65 | 8.169.807 | 122,08 | 120,95 | 122,07 | 00:00:00 | | 2017-06-09 | 120,54 | 7.054.664 | 120,91 | 120,40 | 120,46 | 00:00:00 | | 2017-06-12 | 120,36 | 4.927.375 | 120,69 | 120,27 | 120,33 | 00:00:00 | | 2017-06-13 | 120,48 | 3.786.628 | 120,71 | 119,92 | 119,95 | 00:00:00 | | 2017-06-14 | 119,82 | 21.124.841 | 121,88 | 119,57 | 121,51 | 00:00:00 | | 2017-06-15 | 119,32 | 6.796.668 | 119,50 | 119,13 | 119,22 | 00:00:00 | | 2017-06-16 | 119,34 | 6.435.674 | 119,50 | 119,24 | 119,35 | 00:00:00 | | 2017-06-19 | 118,43 | 6.786.973 | 118,84 | 118,33 | 118,74 | 00:00:00 | | 2017-06-20 | 118,18 | 4.617.387 | 118,46 | 118,07 | 118,42 | 00:00:00 | | 2017-06-21 | 118,52 | 4.723.749 | 118,66 | 118,15 | 118,15 | 00:00:00 | | 2017-06-22 | 118,92 | 5.811.927 | 119,20 | 118,60 | 119,13 | 00:00:00 | | 2017-06-23 | 119,43 | 9.258.628 | 119,66 | 119,31 | 119,65 | 00:00:00 | | 2017-06-26 | 118,36 | 6.593.380 | 118,54 | 118,17 | 118,29 | 00:00:00 | | 2017-06-27 | 118,81 | 5.759.344 | 119,05 | 118,48 | 118,87 | 00:00:00 | | 2017-06-28 | 118,90 | 4.220.130 | 119,06 | 118,69 | 119,06 | 00:00:00 | | 2017-06-29 | 118,32 | 7.705.165 | 118,64 | 117,91 | 117,97 | 00:00:00 | | 2017-06-30 | 118,02 | 7.272.612 | 118,41 | 117,95 | 118,08 | 00:00:00 | | 2017-07-03 | 116,09 | 12.145.049 | 116,85 | 115,94 | 116,54 | 00:00:00 | | 2017-07-05 | 116,52 | 7.223.256 | 116,67 | 115,87 | 115,91 | 00:00:00 | | 2017-07-06 | 116,47 | 4.443.390 | 116,61 | 116,24 | 116,58 | 00:00:00 | | 2017-07-07 | 115,28 | 11.153.608 | 115,79 | 114,80 | 115,78 | 00:00:00 | | 2017-07-10 | 115,47 | 4.970.886 | 115,57 | 114,83 | 115,02 | 00:00:00 | | 2017-07-11 | 115,62 | 6.637.939 | 115,77 | 114,88 | 115,26 | 00:00:00 | | 2017-07-12 | 116,03 | 4.654.361 | 116,33 | 115,87 | 116,21 | 00:00:00 | | 2017-07-13 | 115,82 | 4.148.935 | 116,04 | 115,67 | 116,04 | 00:00:00 | | 2017-07-14 | 116,77 | 5.788.219 | 117,25 | 116,64 | 117,04 | 00:00:00 | | 2017-07-17 | 117,29 | 5.170.849 | 117,53 | 117,23 | 117,42 | 00:00:00 | | 2017-07-18 | 118,11 | 7.158.573 | 118,33 | 117,88 | 117,99 | 00:00:00 | | 2017-07-19 | 118,08 | 3.205.142 | 118,27 | 117,84 | 118,18 | 00:00:00 | | 2017-07-20 | 118,24 | 5.571.648 | 118,62 | 117,66 | 117,92 | 00:00:00 | | 2017-07-21 | 119,26 | 10.135.919 | 119,39 | 118,75 | 119,00 | 00:00:00 | | 2017-07-24 | 119,31 | 3.654.331 | 119,58 | 119,18 | 119,52 | 00:00:00 | | 2017-07-25 | 118,92 | 6.202.988 | 119,32 | 118,79 | 118,99 | 00:00:00 | | 2017-07-26 | 119,88 | 8.527.944 | 120,15 | 118,55 | 118,57 | 00:00:00 | | 2017-07-27 | 119,79 | 6.385.216 | 120,14 | 119,28 | 120,10 | 00:00:00 | | 2017-07-28 | 120,69 | 7.393.606 | 120,86 | 120,14 | 120,15 | 00:00:00 | | 2017-07-31 | 120,75 | 3.944.561 | 120,81 | 120,45 | 120,50 | 00:00:00 | | 2017-08-01 | 120,65 | 7.365.056 | 121,14 | 120,44 | 120,44 | 00:00:00 | | 2017-08-02 | 120,40 | 5.945.279 | 121,02 | 120,34 | 120,51 | 00:00:00 | | 2017-08-03 | 120,59 | 4.275.576 | 120,83 | 120,31 | 120,31 | 00:00:00 | | 2017-08-04 | 119,65 | 8.644.781 | 120,04 | 119,22 | 119,97 | 00:00:00 | | 2017-08-07 | 119,51 | 3.010.138 | 119,79 | 119,43 | 119,43 | 00:00:00 | | 2017-08-08 | 119,86 | 7.227.220 | 120,12 | 118,97 | 120,02 | 00:00:00 | | 2017-08-09 | 121,31 | 9.186.236 | 121,55 | 120,76 | 121,02 | 00:00:00 | | 2017-08-10 | 122,21 | 9.817.872 | 122,44 | 122,03 | 122,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
