|
 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 | | 2005-11-01 | 45,73 | 3.483.400 | 46,07 | 45,65 | 46,07 | 00:00:00 | | 2005-11-02 | 46,13 | 1.008.600 | 46,23 | 45,90 | 45,99 | 00:00:00 | | 2005-11-03 | 45,96 | 1.703.300 | 46,08 | 45,75 | 46,06 | 00:00:00 | | 2005-11-04 | 45,51 | 1.813.200 | 46,07 | 45,32 | 45,93 | 00:00:00 | | 2005-11-07 | 45,77 | 816.600 | 45,82 | 45,46 | 45,67 | 00:00:00 | | 2005-11-08 | 45,91 | 583.600 | 46,10 | 45,82 | 45,83 | 00:00:00 | | 2005-11-09 | 46,56 | 1.382.700 | 46,65 | 46,03 | 46,12 | 00:00:00 | | 2005-11-10 | 46,48 | 810.900 | 46,82 | 46,36 | 46,78 | 00:00:00 | | 2005-11-11 | 46,80 | 1.467.300 | 46,80 | 46,44 | 46,55 | 00:00:00 | | 2005-11-14 | 46,62 | 706.500 | 46,81 | 46,51 | 46,56 | 00:00:00 | | 2005-11-15 | 46,66 | 1.325.400 | 46,83 | 46,53 | 46,80 | 00:00:00 | | 2005-11-16 | 47,78 | 2.355.200 | 47,78 | 47,22 | 47,29 | 00:00:00 | | 2005-11-17 | 48,48 | 4.172.400 | 48,58 | 48,17 | 48,23 | 00:00:00 | | 2005-11-18 | 48,46 | 1.453.800 | 48,61 | 48,20 | 48,50 | 00:00:00 | | 2005-11-21 | 48,99 | 2.384.900 | 49,02 | 48,50 | 48,69 | 00:00:00 | | 2005-11-22 | 49,32 | 2.799.500 | 49,34 | 48,85 | 49,02 | 00:00:00 | | 2005-11-23 | 49,15 | 1.731.700 | 49,25 | 48,24 | 48,80 | 00:00:00 | | 2005-11-25 | 49,42 | 775.000 | 49,99 | 49,30 | 49,45 | 00:00:00 | | 2005-11-28 | 49,74 | 2.192.000 | 49,75 | 49,26 | 49,30 | 00:00:00 | | 2005-11-29 | 49,80 | 2.283.600 | 49,98 | 49,38 | 49,57 | 00:00:00 | | 2005-11-30 | 49,10 | 1.833.400 | 49,50 | 49,06 | 49,36 | 00:00:00 | | 2005-12-01 | 50,17 | 2.557.900 | 50,29 | 49,58 | 49,63 | 00:00:00 | | 2005-12-02 | 50,32 | 1.651.900 | 50,34 | 49,89 | 49,93 | 00:00:00 | | 2005-12-05 | 50,78 | 1.847.500 | 50,80 | 50,29 | 50,43 | 00:00:00 | | 2005-12-06 | 50,89 | 2.493.600 | 50,95 | 50,21 | 50,38 | 00:00:00 | | 2005-12-07 | 51,32 | 2.279.800 | 51,50 | 51,10 | 51,22 | 00:00:00 | | 2005-12-08 | 51,90 | 3.046.000 | 51,95 | 51,26 | 51,34 | 00:00:00 | | 2005-12-09 | 52,40 | 5.882.400 | 52,90 | 52,03 | 52,31 | 00:00:00 | | 2005-12-12 | 52,56 | 7.504.600 | 53,76 | 52,25 | 53,09 | 00:00:00 | | 2005-12-13 | 51,65 | 6.162.100 | 53,23 | 51,56 | 52,20 | 00:00:00 | | 2005-12-14 | 50,35 | 6.993.900 | 51,20 | 50,25 | 50,95 | 00:00:00 | | 2005-12-15 | 50,24 | 4.728.500 | 50,79 | 50,11 | 50,48 | 00:00:00 | | 2005-12-16 | 50,09 | 2.688.000 | 50,59 | 49,93 | 50,32 | 00:00:00 | | 2005-12-19 | 50,22 | 2.077.100 | 50,75 | 50,12 | 50,58 | 00:00:00 | | 2005-12-20 | 49,04 | 4.317.900 | 50,40 | 49,00 | 50,35 | 00:00:00 | | 2005-12-21 | 49,37 | 3.956.400 | 49,45 | 48,80 | 49,12 | 00:00:00 | | 2005-12-22 | 50,14 | 2.965.300 | 50,30 | 49,47 | 49,51 | 00:00:00 | | 2005-12-23 | 50,12 | 2.877.600 | 50,46 | 50,08 | 50,10 | 00:00:00 | | 2005-12-27 | 50,64 | 4.403.700 | 50,70 | 50,50 | 50,65 | 00:00:00 | | 2005-12-28 | 51,47 | 5.060.900 | 51,61 | 51,18 | 51,51 | 00:00:00 | | 2005-12-29 | 51,47 | 3.280.200 | 51,58 | 50,92 | 51,48 | 00:00:00 | | 2005-12-30 | 51,58 | 2.635.900 | 51,72 | 51,17 | 51,19 | 00:00:00 | | 2006-01-03 | 53,12 | 4.606.500 | 53,18 | 52,23 | 52,29 | 00:00:00 | | 2006-01-04 | 53,30 | 5.287.900 | 53,34 | 52,62 | 52,87 | 00:00:00 | | 2006-01-05 | 52,34 | 7.661.800 | 52,72 | 52,10 | 52,56 | 00:00:00 | | 2006-01-06 | 53,72 | 4.629.800 | 53,87 | 53,04 | 53,14 | 00:00:00 | | 2006-01-09 | 54,60 | 5.394.200 | 54,99 | 53,31 | 53,46 | 00:00:00 | | 2006-01-10 | 54,06 | 5.700.600 | 54,38 | 53,76 | 53,96 | 00:00:00 | | 2006-01-11 | 54,53 | 4.209.500 | 54,77 | 54,07 | 54,24 | 00:00:00 | | 2006-01-12 | 54,43 | 3.603.000 | 54,64 | 54,01 | 54,21 | 00:00:00 | | 2006-01-13 | 55,44 | 4.346.200 | 55,56 | 54,51 | 54,55 | 00:00:00 | | 2006-01-17 | 55,26 | 5.130.400 | 55,87 | 55,03 | 55,25 | 00:00:00 | | 2006-01-18 | 54,07 | 4.565.200 | 54,73 | 54,01 | 54,64 | 00:00:00 | | 2006-01-19 | 55,59 | 5.290.700 | 55,71 | 54,95 | 54,96 | 00:00:00 | | 2006-01-20 | 55,20 | 7.270.600 | 56,60 | 55,02 | 56,12 | 00:00:00 | | 2006-01-23 | 55,77 | 4.968.500 | 55,90 | 55,26 | 55,59 | 00:00:00 | | 2006-01-24 | 55,73 | 3.419.100 | 55,73 | 55,27 | 55,50 | 00:00:00 | | 2006-01-25 | 56,14 | 10.005.200 | 56,53 | 55,74 | 56,22 | 00:00:00 | | 2006-01-26 | 55,88 | 4.306.500 | 55,91 | 55,27 | 55,53 | 00:00:00 | | 2006-01-27 | 55,63 | 4.285.400 | 56,23 | 55,47 | 55,96 | 00:00:00 | | 2006-01-30 | 56,68 | 3.969.200 | 56,70 | 55,95 | 55,97 | 00:00:00 | | 2006-01-31 | 56,70 | 5.011.700 | 57,05 | 56,53 | 56,57 | 00:00:00 | | 2006-02-01 | 56,70 | 4.700.900 | 56,90 | 56,08 | 56,79 | 00:00:00 | | 2006-02-02 | 56,98 | 5.114.300 | 57,30 | 56,67 | 57,04 | 00:00:00 | | 2006-02-03 | 56,50 | 5.054.000 | 57,20 | 56,25 | 57,07 | 00:00:00 | | 2006-02-06 | 56,72 | 3.455.200 | 57,15 | 56,65 | 56,76 | 00:00:00 | | 2006-02-07 | 54,60 | 10.197.200 | 55,92 | 54,33 | 55,88 | 00:00:00 | | 2006-02-08 | 54,83 | 5.375.900 | 55,08 | 54,41 | 54,70 | 00:00:00 | | 2006-02-09 | 56,18 | 5.299.300 | 56,45 | 55,55 | 55,72 | 00:00:00 | | 2006-02-10 | 54,79 | 4.328.600 | 55,74 | 54,42 | 55,74 | 00:00:00 | | 2006-02-13 | 53,72 | 5.122.900 | 54,90 | 53,55 | 54,64 | 00:00:00 | | 2006-02-14 | 54,49 | 3.611.000 | 54,53 | 53,68 | 53,94 | 00:00:00 | | 2006-02-15 | 53,76 | 4.813.900 | 54,30 | 53,33 | 54,30 | 00:00:00 | | 2006-02-16 | 54,52 | 5.589.300 | 54,54 | 53,42 | 53,42 | 00:00:00 | | 2006-02-17 | 54,96 | 3.927.200 | 55,20 | 54,60 | 54,67 | 00:00:00 | | 2006-02-21 | 55,12 | 3.352.600 | 55,34 | 55,00 | 55,14 | 00:00:00 | | 2006-02-22 | 55,34 | 3.835.700 | 55,35 | 54,86 | 54,97 | 00:00:00 | | 2006-02-23 | 54,64 | 2.428.700 | 55,11 | 54,55 | 55,08 | 00:00:00 | | 2006-02-24 | 55,64 | 4.927.100 | 55,71 | 55,03 | 55,21 | 00:00:00 | | 2006-02-27 | 55,22 | 2.291.600 | 55,32 | 55,01 | 55,26 | 00:00:00 | | 2006-02-28 | 56,07 | 3.425.900 | 56,07 | 55,30 | 55,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
