Mercados españoles abiertos en 1 hr 27 mins

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,53-1,54 (-4,52%)
Al cierre: 04:00PM EDT
32,61 +0,08 (+0,25%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202432,6033,1932,4332,5332,5340.999.100
19 abr 202433,7034,3133,7034,0734,0719.437.400
18 abr 202434,0334,0933,4633,7533,7518.486.400
17 abr 202433,3233,9533,1133,5533,5527.931.600
16 abr 202433,0533,2632,4333,0333,0332.547.300
15 abr 202434,0634,1433,0033,5333,5334.573.800
12 abr 202435,0635,7433,4433,7633,7671.491.700
11 abr 202434,1234,4933,5434,4534,4522.445.100
10 abr 202433,3034,0632,9833,6833,6833.130.300
09 abr 202434,2334,5933,9234,1834,1829.048.200
08 abr 202434,1534,2733,3033,6033,6024.472.100
05 abr 202433,0033,9932,7933,8433,8441.859.800
04 abr 202433,1433,3132,7332,7832,7829.952.400
03 abr 202432,3933,2432,3333,1433,1430.509.300
02 abr 202432,2432,4931,9532,4432,4434.459.200
01 abr 202432,3132,4331,7132,0332,0327.020.600
28 mar 202431,4131,7831,1131,6231,6228.716.300
27 mar 202430,0430,9730,0230,9630,9626.953.100
26 mar 202430,4630,4729,8229,8529,8513.428.600
25 mar 202429,8330,3929,8229,8329,8317.643.300
22 mar 202429,7730,0529,5929,6029,6021.646.200
21 mar 202430,5430,8429,9629,9629,9634.092.100
20 mar 202428,9630,5228,9130,2630,2635.671.400
19 mar 202429,5129,5329,0229,0629,0628.698.900
18 mar 202429,8529,9329,6629,7429,7425.774.500
15 mar 202429,7930,0829,6129,8929,8922.347.500
14 mar 202429,9630,0929,7129,8929,8922.337.700
13 mar 202429,7830,4929,7330,2930,2924.676.600
12 mar 202429,5529,6229,2029,5829,5825.334.200
11 mar 202429,6030,3429,4530,1330,1328.314.000
08 mar 202429,8230,0029,4429,6429,6432.708.800
07 mar 202429,5029,7229,3429,6129,6125.808.800
06 mar 202429,0529,5429,0129,1629,1628.673.000
05 mar 202428,9829,1528,6328,6628,6633.710.200
04 mar 202427,8028,5827,6828,5128,5149.404.900
01 mar 202426,7127,4526,3027,3327,3341.333.500
29 feb 202426,3326,6926,2826,3626,3628.381.700
28 feb 202425,9225,9425,6725,7825,7820.071.400
27 feb 202426,2726,3626,0126,0326,0320.494.100
26 feb 202426,3626,3626,0226,2526,2520.293.200
23 feb 202426,2526,7626,0126,6626,6627.368.400
22 feb 202426,7026,7426,0626,1626,1627.627.500
21 feb 202427,0027,0026,4426,8226,8221.676.300
20 feb 202427,1827,2426,8726,9926,9916.047.500
16 feb 202426,6027,1626,5226,8626,8619.616.600
15 feb 202426,3527,0626,3426,7726,7726.932.000
14 feb 202425,9726,1025,6926,0126,0126.125.900
13 feb 202426,6226,6325,6825,8925,8948.889.000
12 feb 202426,9227,4126,8527,2927,2917.511.300
09 feb 202427,1727,1926,7726,9726,9720.973.700
08 feb 202427,3027,4527,1727,3027,3012.609.500
07 feb 202427,6527,7527,3827,4627,4613.055.900
06 feb 202427,4927,7727,3727,7227,7211.292.700
05 feb 202427,4627,6727,2327,3627,3622.148.900
02 feb 202428,2128,2427,6928,0228,0237.209.000
01 feb 202428,2929,1428,2529,0329,0334.102.000
31 ene 202428,2628,7727,8727,9427,9428.238.900
30 ene 202428,5428,5927,9828,1528,1515.319.900
29 ene 202428,4028,4027,8728,3628,3616.190.800
26 ene 202428,2428,4628,0328,0728,0714.246.500
25 ene 202428,1428,3627,9928,2528,2517.608.000
24 ene 202428,8529,0427,6927,7027,7027.261.800
23 ene 202427,8228,2527,7128,2328,2317.398.100
22 ene 202427,3327,7327,2327,6027,6011.064.300
19 ene 202427,8127,8127,3327,6927,6920.331.600
18 ene 202427,7927,7927,4127,5927,5918.315.100
17 ene 202427,9527,9727,4427,5127,5137.527.500
16 ene 202429,2129,2228,3328,3928,3931.802.300
12 ene 202429,7230,2229,5629,7029,7029.213.500
11 ene 202429,1429,3028,5228,8928,8922.435.100
10 ene 202429,1429,3428,9129,1129,1119.691.900
09 ene 202429,7729,7729,0729,1729,1720.971.200
08 ene 202429,2929,8729,2229,7029,7014.185.500
05 ene 202429,8130,3629,5129,7729,7719.552.100
04 ene 202429,8529,9629,4429,7729,7717.862.300
03 ene 202429,9130,0629,5329,7629,7633.470.600
02 ene 202431,0431,2430,5030,5630,5621.612.300
29 dic 202331,0031,1630,6831,0131,0119.119.300
28 dic 202331,8331,9731,1531,1731,1727.291.700
27 dic 202331,8532,2931,7931,9831,9818.337.500
26 dic 202331,6931,9031,4731,6731,6710.339.500
22 dic 202332,0032,3531,5631,5631,5622.670.600
21 dic 202331,3031,5631,1831,3531,3519.965.900
20 dic 202331,6331,6830,7730,7830,7820.212.500
19 dic 202330,9031,8530,8231,5531,5533.525.900
18 dic 202330,7230,8330,4130,7330,7320.872.500
18 dic 20230.5 Dividendo
15 dic 202331,1131,3530,8930,9530,4521.261.200
14 dic 202331,1831,9331,0431,3130,8036.945.300
13 dic 202328,8730,7028,6730,7030,2044.140.100
12 dic 202329,6529,6528,7228,8628,3925.652.700
11 dic 202329,3429,6329,0829,5529,0718.238.400
08 dic 202329,6830,1129,3629,6829,2027.547.100
07 dic 202330,6230,6329,9930,3229,8318.815.000
06 dic 202330,8430,9730,4130,4229,9316.837.000
05 dic 202330,6930,9530,1730,4829,9928.217.700
04 dic 202331,1231,3030,7431,0230,5245.796.100
01 dic 202331,2431,9131,1231,8131,3033.498.300
30 nov 202331,0731,3330,8631,3230,8118.194.300
29 nov 202331,2231,3930,9531,2030,7021.026.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...