|
 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 | | 2018-05-07 | 124,57 | 3.397.508 | 124,70 | 124,30 | 124,50 | 00:00:00 | | 2018-05-08 | 124,59 | 5.551.078 | 124,95 | 123,79 | 124,14 | 00:00:00 | | 2018-05-09 | 124,33 | 4.405.593 | 124,87 | 124,24 | 124,45 | 00:00:00 | | 2018-05-10 | 125,18 | 5.218.356 | 125,37 | 124,75 | 125,22 | 00:00:00 | | 2018-05-11 | 125,00 | 4.299.164 | 125,59 | 124,94 | 125,57 | 00:00:00 | | 2018-05-14 | 124,49 | 3.753.223 | 125,21 | 124,44 | 125,16 | 00:00:00 | | 2018-05-15 | 122,48 | 10.911.900 | 122,82 | 122,13 | 122,82 | 00:00:00 | | 2018-05-16 | 122,29 | 4.943.275 | 122,61 | 122,03 | 122,38 | 00:00:00 | | 2018-05-17 | 122,36 | 7.781.336 | 122,43 | 122,04 | 122,23 | 00:00:00 | | 2018-05-18 | 122,41 | 6.837.125 | 122,65 | 122,01 | 122,05 | 00:00:00 | | 2018-05-21 | 122,48 | 4.126.673 | 122,53 | 121,97 | 122,16 | 00:00:00 | | 2018-05-22 | 122,41 | 4.579.602 | 122,74 | 122,34 | 122,70 | 00:00:00 | | 2018-05-23 | 122,54 | 7.007.256 | 122,74 | 122,11 | 122,14 | 00:00:00 | | 2018-05-24 | 123,59 | 8.850.085 | 123,82 | 123,08 | 123,10 | 00:00:00 | | 2018-05-25 | 123,21 | 7.920.650 | 123,70 | 123,21 | 123,66 | 00:00:00 | | 2018-05-29 | 123,19 | 9.013.170 | 123,64 | 122,66 | 122,84 | 00:00:00 | | 2018-05-30 | 123,37 | 4.573.697 | 123,61 | 123,17 | 123,17 | 00:00:00 | | 2018-05-31 | 123,10 | 7.862.395 | 123,78 | 123,10 | 123,26 | 00:00:00 | | 2018-06-01 | 122,49 | 8.059.121 | 123,09 | 122,44 | 122,58 | 00:00:00 | | 2018-06-04 | 122,37 | 4.345.370 | 122,93 | 122,37 | 122,85 | 00:00:00 | | 2018-06-05 | 122,85 | 6.864.209 | 123,23 | 122,28 | 122,55 | 00:00:00 | | 2018-06-06 | 122,92 | 4.083.625 | 123,35 | 122,63 | 123,08 | 00:00:00 | | 2018-06-07 | 122,86 | 3.700.745 | 123,15 | 122,69 | 122,96 | 00:00:00 | | 2018-06-08 | 123,01 | 3.865.667 | 123,12 | 122,91 | 123,08 | 00:00:00 | | 2018-06-11 | 123,23 | 3.201.179 | 123,42 | 123,02 | 123,10 | 00:00:00 | | 2018-06-12 | 122,82 | 7.279.620 | 123,18 | 122,64 | 122,95 | 00:00:00 | | 2018-06-13 | 123,19 | 5.867.744 | 123,34 | 122,47 | 122,84 | 00:00:00 | | 2018-06-14 | 123,38 | 8.015.447 | 123,86 | 123,32 | 123,63 | 00:00:00 | | 2018-06-15 | 121,34 | 14.536.393 | 122,20 | 120,83 | 122,18 | 00:00:00 | | 2018-06-18 | 121,11 | 3.843.002 | 121,44 | 120,99 | 121,35 | 00:00:00 | | 2018-06-19 | 120,80 | 4.925.832 | 121,03 | 120,58 | 120,81 | 00:00:00 | | 2018-06-20 | 120,26 | 4.548.491 | 120,81 | 120,16 | 120,79 | 00:00:00 | | 2018-06-21 | 120,05 | 5.681.906 | 120,32 | 119,82 | 119,92 | 00:00:00 | | 2018-06-22 | 120,34 | 4.518.408 | 120,40 | 120,10 | 120,21 | 00:00:00 | | 2018-06-25 | 119,89 | 9.300.195 | 120,23 | 119,83 | 120,00 | 00:00:00 | | 2018-06-26 | 119,26 | 8.675.447 | 119,59 | 119,09 | 119,28 | 00:00:00 | | 2018-06-27 | 118,58 | 6.480.064 | 119,05 | 118,48 | 118,96 | 00:00:00 | | 2018-06-28 | 118,22 | 7.760.936 | 118,67 | 118,01 | 118,59 | 00:00:00 | | 2018-06-29 | 118,65 | 8.002.828 | 118,94 | 118,26 | 118,43 | 00:00:00 | | 2018-07-02 | 117,46 | 12.021.957 | 118,21 | 117,40 | 118,18 | 00:00:00 | | 2018-07-03 | 118,65 | 8.900.973 | 119,08 | 118,38 | 118,41 | 00:00:00 | | 2018-07-05 | 119,05 | 4.950.302 | 119,33 | 118,77 | 118,92 | 00:00:00 | | 2018-07-06 | 118,82 | 1.933.417 | 119,03 | 118,73 | 118,97 | 00:00:00 | | 2018-07-09 | 119,15 | 4.075.297 | 119,73 | 119,14 | 119,65 | 00:00:00 | | 2018-07-10 | 118,87 | 1.623.717 | 118,94 | 118,61 | 118,89 | 00:00:00 | | 2018-07-11 | 117,64 | 6.974.791 | 118,53 | 117,62 | 118,45 | 00:00:00 | | 2018-07-12 | 118,13 | 4.585.460 | 118,26 | 117,94 | 118,00 | 00:00:00 | | 2018-07-13 | 117,61 | 5.444.284 | 117,75 | 117,45 | 117,62 | 00:00:00 | | 2018-07-16 | 117,55 | 3.670.943 | 117,63 | 117,28 | 117,51 | 00:00:00 | | 2018-07-17 | 116,28 | 7.939.635 | 116,93 | 116,12 | 116,72 | 00:00:00 | | 2018-07-18 | 116,31 | 5.391.963 | 116,35 | 115,83 | 116,03 | 00:00:00 | | 2018-07-19 | 115,81 | 14.227.628 | 116,47 | 115,12 | 115,13 | 00:00:00 | | 2018-07-20 | 116,56 | 7.892.317 | 116,71 | 116,24 | 116,40 | 00:00:00 | | 2018-07-23 | 116,00 | 6.247.368 | 116,31 | 115,76 | 116,25 | 00:00:00 | | 2018-07-24 | 115,98 | 2.773.047 | 116,43 | 115,93 | 116,22 | 00:00:00 | | 2018-07-25 | 116,68 | 5.480.914 | 116,84 | 116,27 | 116,79 | 00:00:00 | | 2018-07-26 | 115,77 | 6.382.946 | 116,51 | 115,77 | 116,24 | 00:00:00 | | 2018-07-27 | 115,83 | 5.242.099 | 116,24 | 115,77 | 115,92 | 00:00:00 | | 2018-07-30 | 115,65 | 4.157.371 | 116,02 | 115,64 | 115,80 | 00:00:00 | | 2018-07-31 | 115,99 | 5.508.456 | 116,35 | 115,39 | 115,47 | 00:00:00 | | 2018-08-01 | 115,14 | 7.941.660 | 115,70 | 115,13 | 115,63 | 00:00:00 | | 2018-08-02 | 114,52 | 6.204.210 | 115,23 | 114,42 | 115,17 | 00:00:00 | | 2018-08-03 | 114,94 | 5.010.251 | 115,53 | 114,90 | 115,09 | 00:00:00 | | 2018-08-06 | 114,33 | 5.811.614 | 114,72 | 114,31 | 114,56 | 00:00:00 | | 2018-08-07 | 114,59 | 5.188.447 | 114,94 | 114,42 | 114,85 | 00:00:00 | | 2018-08-08 | 114,91 | 3.809.872 | 114,95 | 114,41 | 114,75 | 00:00:00 | | 2018-08-09 | 114,74 | 4.252.956 | 115,12 | 114,69 | 115,02 | 00:00:00 | | 2018-08-10 | 114,69 | 6.757.857 | 115,23 | 114,61 | 114,81 | 00:00:00 | | 2018-08-13 | 112,96 | 9.150.873 | 113,81 | 112,83 | 113,81 | 00:00:00 | | 2018-08-14 | 113,07 | 7.086.193 | 113,48 | 112,84 | 113,25 | 00:00:00 | | 2018-08-15 | 111,19 | 12.398.366 | 112,18 | 111,06 | 112,17 | 00:00:00 | | 2018-08-16 | 111,10 | 7.484.637 | 111,88 | 111,10 | 111,46 | 00:00:00 | | 2018-08-17 | 112,13 | 8.470.951 | 112,15 | 111,38 | 111,69 | 00:00:00 | | 2018-08-20 | 112,69 | 5.313.403 | 112,74 | 112,16 | 112,38 | 00:00:00 | | 2018-08-21 | 113,02 | 5.042.243 | 113,10 | 112,44 | 112,77 | 00:00:00 | | 2018-08-22 | 113,27 | 6.215.910 | 113,49 | 113,07 | 113,39 | 00:00:00 | | 2018-08-23 | 112,20 | 5.500.102 | 112,88 | 112,06 | 112,68 | 00:00:00 | | 2018-08-24 | 114,16 | 9.214.703 | 114,42 | 113,21 | 113,25 | 00:00:00 | | 2018-08-27 | 114,59 | 4.364.167 | 114,78 | 114,12 | 114,12 | 00:00:00 | | 2018-08-28 | 113,68 | 6.101.386 | 114,87 | 113,55 | 114,76 | 00:00:00 | | 2018-08-29 | 114,20 | 5.616.329 | 114,21 | 113,85 | 114,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
