|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-10 | 122,21 | 9.817.872 | 122,44 | 122,03 | 122,08 | 00:00:00 | | 2017-08-11 | 122,79 | 8.019.519 | 122,83 | 122,03 | 122,24 | 00:00:00 | | 2017-08-14 | 121,92 | 6.035.297 | 122,24 | 121,68 | 121,98 | 00:00:00 | | 2017-08-15 | 120,98 | 6.731.340 | 121,23 | 120,58 | 120,60 | 00:00:00 | | 2017-08-16 | 121,87 | 8.267.341 | 122,06 | 120,66 | 120,66 | 00:00:00 | | 2017-08-17 | 122,49 | 8.183.805 | 122,61 | 121,76 | 122,29 | 00:00:00 | | 2017-08-18 | 122,30 | 13.654.226 | 123,54 | 122,00 | 123,37 | 00:00:00 | | 2017-08-21 | 122,76 | 5.549.687 | 122,98 | 122,50 | 122,54 | 00:00:00 | | 2017-08-22 | 122,21 | 6.493.937 | 122,56 | 121,85 | 122,56 | 00:00:00 | | 2017-08-23 | 122,67 | 5.038.391 | 122,69 | 122,31 | 122,58 | 00:00:00 | | 2017-08-24 | 122,29 | 4.193.396 | 122,64 | 122,13 | 122,39 | 00:00:00 | | 2017-08-25 | 122,74 | 12.398.247 | 123,02 | 121,29 | 122,77 | 00:00:00 | | 2017-08-28 | 124,69 | 11.578.265 | 124,73 | 123,33 | 123,33 | 00:00:00 | | 2017-08-29 | 124,42 | 9.861.471 | 125,87 | 124,05 | 125,81 | 00:00:00 | | 2017-08-30 | 124,36 | 6.328.422 | 124,62 | 124,16 | 124,33 | 00:00:00 | | 2017-08-31 | 125,82 | 11.775.530 | 125,84 | 124,55 | 124,58 | 00:00:00 | | 2017-09-01 | 126,06 | 11.567.404 | 126,17 | 125,12 | 126,01 | 00:00:00 | | 2017-09-05 | 127,46 | 11.703.242 | 127,78 | 126,57 | 126,65 | 00:00:00 | | 2017-09-06 | 126,81 | 10.059.273 | 127,44 | 126,55 | 127,34 | 00:00:00 | | 2017-09-07 | 128,13 | 10.219.719 | 128,32 | 127,39 | 127,56 | 00:00:00 | | 2017-09-08 | 127,97 | 8.903.683 | 128,30 | 127,59 | 128,21 | 00:00:00 | | 2017-09-11 | 126,19 | 8.737.510 | 126,94 | 126,05 | 126,74 | 00:00:00 | | 2017-09-12 | 126,56 | 8.349.012 | 126,59 | 125,94 | 126,03 | 00:00:00 | | 2017-09-13 | 125,61 | 8.490.963 | 126,45 | 125,50 | 126,40 | 00:00:00 | | 2017-09-14 | 126,16 | 5.330.663 | 126,44 | 125,62 | 125,66 | 00:00:00 | | 2017-09-15 | 125,53 | 7.124.727 | 125,99 | 125,41 | 125,99 | 00:00:00 | | 2017-09-18 | 124,36 | 8.859.807 | 124,76 | 123,97 | 124,71 | 00:00:00 | | 2017-09-19 | 124,62 | 5.826.537 | 124,65 | 124,03 | 124,49 | 00:00:00 | | 2017-09-20 | 123,62 | 11.415.229 | 125,06 | 123,15 | 124,68 | 00:00:00 | | 2017-09-21 | 122,68 | 7.757.897 | 123,07 | 122,49 | 122,56 | 00:00:00 | | 2017-09-22 | 123,24 | 6.011.928 | 123,39 | 122,93 | 123,03 | 00:00:00 | | 2017-09-25 | 124,53 | 10.257.209 | 124,66 | 122,71 | 122,78 | 00:00:00 | | 2017-09-26 | 123,14 | 8.673.582 | 123,81 | 122,90 | 123,57 | 00:00:00 | | 2017-09-27 | 121,98 | 6.903.944 | 122,51 | 121,88 | 122,04 | 00:00:00 | | 2017-09-28 | 122,21 | 5.968.213 | 122,48 | 121,83 | 122,04 | 00:00:00 | | 2017-09-29 | 121,58 | 10.207.343 | 122,30 | 121,55 | 122,29 | 00:00:00 | | 2017-10-02 | 120,77 | 11.755.378 | 121,34 | 120,74 | 121,17 | 00:00:00 | | 2017-10-03 | 120,83 | 3.727.955 | 121,10 | 120,70 | 120,72 | 00:00:00 | | 2017-10-04 | 121,17 | 6.475.238 | 121,27 | 120,71 | 121,21 | 00:00:00 | | 2017-10-05 | 120,52 | 6.204.169 | 121,24 | 120,40 | 121,15 | 00:00:00 | | 2017-10-06 | 121,09 | 10.012.506 | 121,21 | 119,78 | 120,26 | 00:00:00 | | 2017-10-09 | 122,08 | 5.263.706 | 122,11 | 121,55 | 121,64 | 00:00:00 | | 2017-10-10 | 122,40 | 9.315.475 | 122,97 | 122,36 | 122,62 | 00:00:00 | | 2017-10-11 | 122,79 | 5.647.326 | 122,88 | 122,03 | 122,57 | 00:00:00 | | 2017-10-12 | 122,89 | 3.034.775 | 123,04 | 122,50 | 122,84 | 00:00:00 | | 2017-10-13 | 123,82 | 6.820.055 | 123,86 | 123,34 | 123,66 | 00:00:00 | | 2017-10-16 | 122,97 | 8.199.818 | 123,97 | 122,57 | 123,82 | 00:00:00 | | 2017-10-17 | 122,13 | 7.041.240 | 122,32 | 121,73 | 122,03 | 00:00:00 | | 2017-10-18 | 121,67 | 3.666.407 | 121,94 | 121,55 | 121,71 | 00:00:00 | | 2017-10-19 | 122,39 | 5.564.004 | 122,55 | 122,11 | 122,20 | 00:00:00 | | 2017-10-20 | 121,61 | 8.481.102 | 121,98 | 121,39 | 121,68 | 00:00:00 | | 2017-10-23 | 121,80 | 5.069.650 | 121,90 | 120,96 | 120,98 | 00:00:00 | | 2017-10-24 | 121,33 | 5.114.077 | 121,71 | 120,98 | 121,26 | 00:00:00 | | 2017-10-25 | 121,35 | 4.282.369 | 121,59 | 120,84 | 121,31 | 00:00:00 | | 2017-10-26 | 120,33 | 6.438.806 | 121,16 | 120,22 | 121,16 | 00:00:00 | | 2017-10-27 | 120,90 | 6.663.378 | 120,99 | 120,21 | 120,38 | 00:00:00 | | 2017-10-30 | 121,13 | 5.117.133 | 121,47 | 120,38 | 120,38 | 00:00:00 | | 2017-10-31 | 120,67 | 3.910.495 | 120,84 | 120,38 | 120,82 | 00:00:00 | | 2017-11-01 | 121,11 | 4.647.587 | 121,55 | 120,84 | 120,98 | 00:00:00 | | 2017-12-08 | 118,48 | 5.231.287 | 118,92 | 118,33 | 118,63 | 00:00:00 | | 2017-12-11 | 118,01 | 4.522.244 | 118,54 | 117,80 | 118,37 | 00:00:00 | | 2017-12-12 | 118,15 | 8.020.109 | 118,17 | 117,40 | 117,73 | 00:00:00 | | 2017-12-13 | 119,17 | 10.086.657 | 119,35 | 118,01 | 118,19 | 00:00:00 | | 2017-12-14 | 118,93 | 6.993.592 | 119,29 | 118,71 | 119,10 | 00:00:00 | | 2017-12-15 | 119,18 | 7.531.964 | 119,50 | 118,97 | 119,42 | 00:00:00 | | 2017-12-18 | 119,73 | 5.452.212 | 119,99 | 119,60 | 119,64 | 00:00:00 | | 2017-12-19 | 119,82 | 4.018.885 | 119,90 | 119,53 | 119,64 | 00:00:00 | | 2017-12-20 | 120,14 | 5.734.625 | 120,36 | 119,81 | 119,96 | 00:00:00 | | 2017-12-21 | 120,31 | 4.823.709 | 120,45 | 120,00 | 120,08 | 00:00:00 | | 2017-12-22 | 120,94 | 5.791.312 | 121,14 | 120,57 | 120,69 | 00:00:00 | | 2017-12-26 | 121,77 | 8.224.411 | 121,87 | 121,51 | 121,55 | 00:00:00 | | 2017-12-27 | 122,23 | 6.232.678 | 122,34 | 121,88 | 122,00 | 00:00:00 | | 2017-12-28 | 122,85 | 5.732.725 | 122,92 | 122,56 | 122,82 | 00:00:00 | | 2017-12-29 | 123,65 | 7.852.109 | 124,09 | 123,46 | 123,70 | 00:00:00 | | 2018-01-02 | 125,15 | 11.762.515 | 125,18 | 124,39 | 124,66 | 00:00:00 | | 2018-01-03 | 124,82 | 7.904.326 | 125,09 | 124,10 | 125,05 | 00:00:00 | | 2018-01-04 | 125,46 | 7.329.718 | 125,85 | 124,74 | 124,89 | 00:00:00 | | 2018-01-05 | 125,33 | 5.739.904 | 125,48 | 124,83 | 124,93 | 00:00:00 | | 2018-01-08 | 125,31 | 3.566.707 | 125,32 | 124,90 | 125,20 | 00:00:00 | | 2018-01-09 | 124,73 | 9.153.584 | 124,86 | 124,23 | 124,49 | 00:00:00 | | 2018-01-10 | 125,03 | 14.809.303 | 125,31 | 124,72 | 125,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
