|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-29 | 114,20 | 5.616.329 | 114,21 | 113,85 | 114,16 | 00:00:00 | | 2018-08-30 | 113,64 | 5.431.600 | 113,93 | 113,24 | 113,92 | 00:00:00 | | 2018-08-31 | 113,51 | 5.048.673 | 114,06 | 113,44 | 113,72 | 00:00:00 | | 2018-09-04 | 112,93 | 6.617.486 | 113,07 | 112,61 | 112,75 | 00:00:00 | | 2018-09-05 | 113,32 | 4.459.202 | 113,44 | 113,12 | 113,36 | 00:00:00 | | 2018-09-06 | 113,54 | 4.784.729 | 114,26 | 113,28 | 113,89 | 00:00:00 | | 2018-09-07 | 113,45 | 1.017.385 | 113,60 | 113,27 | 113,26 | 00:00:00 | | 2018-09-10 | 113,15 | 2.316.693 | 113,43 | 113,00 | 113,26 | 00:00:00 | | 2018-09-11 | 113,22 | 3.791.338 | 113,37 | 112,42 | 112,65 | 00:00:00 | | 2018-09-12 | 114,17 | 6.315.934 | 114,39 | 113,06 | 113,12 | 00:00:00 | | 2018-09-13 | 113,76 | 5.636.023 | 114,78 | 113,58 | 114,72 | 00:00:00 | | 2018-09-14 | 113,02 | 5.375.645 | 113,90 | 112,91 | 113,79 | 00:00:00 | | 2018-09-17 | 113,61 | 4.727.254 | 114,03 | 113,55 | 113,60 | 00:00:00 | | 2018-09-18 | 113,44 | 4.737.849 | 113,91 | 113,28 | 113,79 | 00:00:00 | | 2018-09-19 | 113,88 | 4.223.199 | 114,15 | 113,68 | 113,94 | 00:00:00 | | 2018-09-20 | 114,27 | 4.384.523 | 114,37 | 113,86 | 114,21 | 00:00:00 | | 2018-09-21 | 113,49 | 6.831.550 | 113,68 | 112,79 | 112,87 | 00:00:00 | | 2018-09-24 | 113,47 | 4.435.578 | 113,96 | 113,43 | 113,68 | 00:00:00 | | 2018-09-25 | 113,65 | 3.004.824 | 113,89 | 113,57 | 113,75 | 00:00:00 | | 2018-09-26 | 113,05 | 8.297.429 | 113,60 | 112,66 | 113,11 | 00:00:00 | | 2018-09-27 | 112,05 | 7.683.739 | 112,42 | 111,85 | 112,10 | 00:00:00 | | 2018-09-28 | 112,76 | 6.020.579 | 113,00 | 112,07 | 112,16 | 00:00:00 | | 2018-10-01 | 112,57 | 3.893.012 | 112,62 | 112,15 | 112,40 | 00:00:00 | | 2018-10-02 | 113,87 | 10.776.912 | 114,33 | 113,61 | 113,70 | 00:00:00 | | 2018-10-03 | 113,42 | 6.674.517 | 114,05 | 113,26 | 113,87 | 00:00:00 | | 2018-10-04 | 113,48 | 6.616.212 | 114,19 | 113,26 | 113,83 | 00:00:00 | | 2018-10-05 | 113,80 | 7.994.440 | 114,10 | 113,57 | 113,81 | 00:00:00 | | 2018-10-08 | 112,54 | 12.111.577 | 112,59 | 111,90 | 112,25 | 00:00:00 | | 2018-10-09 | 112,60 | 8.351.654 | 112,67 | 111,97 | 112,37 | 00:00:00 | | 2018-10-10 | 112,88 | 10.571.316 | 112,96 | 112,25 | 112,47 | 00:00:00 | | 2018-10-11 | 115,78 | 26.810.920 | 116,04 | 114,09 | 114,20 | 00:00:00 | | 2018-10-12 | 115,23 | 12.939.315 | 115,71 | 115,08 | 115,58 | 00:00:00 | | 2018-10-15 | 116,00 | 11.828.366 | 116,53 | 115,89 | 116,12 | 00:00:00 | | 2018-10-16 | 115,80 | 9.531.769 | 116,60 | 115,80 | 116,49 | 00:00:00 | | 2018-10-17 | 115,79 | 7.078.055 | 116,33 | 115,68 | 115,89 | 00:00:00 | | 2018-10-18 | 115,92 | 7.964.059 | 116,41 | 115,63 | 115,83 | 00:00:00 | | 2018-10-19 | 116,01 | 7.453.947 | 116,24 | 115,96 | 116,23 | 00:00:00 | | 2018-10-22 | 115,71 | 5.200.759 | 115,78 | 115,43 | 115,57 | 00:00:00 | | 2018-10-23 | 116,39 | 12.704.177 | 117,25 | 116,33 | 117,16 | 00:00:00 | | 2018-10-24 | 116,66 | 8.563.293 | 116,72 | 116,11 | 116,38 | 00:00:00 | | 2018-10-25 | 116,40 | 8.303.495 | 116,73 | 116,19 | 116,58 | 00:00:00 | | 2018-10-26 | 116,77 | 15.733.170 | 117,65 | 116,46 | 116,83 | 00:00:00 | | 2018-10-29 | 116,31 | 8.732.486 | 116,54 | 115,84 | 116,41 | 00:00:00 | | 2018-10-30 | 115,80 | 7.233.614 | 116,04 | 115,64 | 115,85 | 00:00:00 | | 2018-10-31 | 115,15 | 11.409.346 | 115,17 | 114,66 | 114,89 | 00:00:00 | | 2018-11-01 | 116,63 | 13.662.915 | 117,07 | 116,18 | 116,33 | 00:00:00 | | 2018-11-02 | 116,65 | 8.785.430 | 116,98 | 116,39 | 116,61 | 00:00:00 | | 2018-11-05 | 116,37 | 6.291.450 | 116,67 | 116,23 | 116,28 | 00:00:00 | | 2018-11-06 | 116,04 | 7.270.793 | 116,53 | 115,74 | 116,44 | 00:00:00 | | 2018-11-07 | 116,03 | 8.392.112 | 116,35 | 115,90 | 116,26 | 00:00:00 | | 2018-11-08 | 115,78 | 7.638.817 | 116,15 | 115,50 | 115,77 | 00:00:00 | | 2018-11-09 | 114,48 | 14.159.472 | 114,75 | 114,14 | 114,60 | 00:00:00 | | 2018-11-12 | 113,66 | 7.499.046 | 114,05 | 113,58 | 114,01 | 00:00:00 | | 2018-11-13 | 113,70 | 9.309.074 | 113,93 | 113,42 | 113,72 | 00:00:00 | | 2018-11-14 | 114,64 | 13.950.218 | 115,06 | 113,46 | 113,53 | 00:00:00 | | 2018-11-15 | 114,77 | 8.840.525 | 114,99 | 114,56 | 114,83 | 00:00:00 | | 2018-11-16 | 115,62 | 8.576.955 | 115,88 | 115,37 | 115,83 | 00:00:00 | | 2018-11-19 | 115,67 | 8.508.445 | 115,92 | 115,37 | 115,45 | 00:00:00 | | 2018-11-20 | 115,67 | 9.075.193 | 115,95 | 115,37 | 115,94 | 00:00:00 | | 2018-11-21 | 115,86 | 8.834.206 | 116,35 | 115,86 | 115,94 | 00:00:00 | | 2018-11-23 | 115,77 | 3.726.611 | 115,88 | 115,59 | 115,76 | 00:00:00 | | 2018-11-26 | 115,64 | 4.018.622 | 115,87 | 115,53 | 115,84 | 00:00:00 | | 2018-11-27 | 114,95 | 9.671.170 | 115,63 | 114,60 | 115,55 | 00:00:00 | | 2018-11-28 | 115,38 | 13.789.016 | 116,07 | 114,59 | 114,76 | 00:00:00 | | 2018-11-29 | 115,74 | 6.479.502 | 116,24 | 115,56 | 115,97 | 00:00:00 | | 2018-11-30 | 115,54 | 8.169.579 | 115,66 | 115,04 | 115,42 | 00:00:00 | | 2018-12-03 | 116,69 | 3.446.020 | 116,77 | 116,32 | 116,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
