Mercados españoles cerrados en 7 hrs 25 min

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
240,37+8,59 (+3,71%)
Al cierre: 04:10PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024231,78240,44231,78240,37240,37-
26 mar 2024231,97236,34231,66231,78231,78-
25 mar 2024230,54236,51230,54231,97231,97-
22 mar 2024233,62234,45230,54230,54230,54-
21 mar 2024234,37240,19233,53233,62233,62-
20 mar 2024225,75236,38224,85234,37234,37-
19 mar 2024230,42230,42225,42225,75225,75-
18 mar 2024232,69232,69230,11230,42230,42-
15 mar 2024231,48233,40229,91232,69232,69-
14 mar 2024234,57234,57230,01231,48231,48-
13 mar 2024229,63236,02229,63234,57234,57-
12 mar 2024234,40234,40226,81229,63229,63-
11 mar 2024228,66235,35228,17234,40234,40-
08 mar 2024228,97231,28227,52228,66228,66-
07 mar 2024225,45229,11225,45228,97228,97-
06 mar 2024221,46228,15221,46225,45225,45-
05 mar 2024220,28225,08220,28221,46221,46-
04 mar 2024210,75220,36210,75220,28220,28-
01 mar 2024204,02211,45202,88210,75210,75-
29 feb 2024198,78205,77198,78204,02204,02-
28 feb 2024201,79201,79197,89198,78198,78-
27 feb 2024203,66204,93201,79201,79201,79-
26 feb 2024206,57206,57201,48203,66203,66-
23 feb 2024202,88207,00200,62206,57206,57-
22 feb 2024207,99207,99202,38202,88202,88-
21 feb 2024208,95208,95205,24207,99207,99-
20 feb 2024207,96210,47207,17208,95208,95-
16 feb 2024207,67210,17206,04207,96207,96-
15 feb 2024200,79209,49200,79207,67207,67-
14 feb 2024199,92201,19197,85200,79200,79-
13 feb 2024213,76213,76198,19199,92199,92-
12 feb 2024211,00214,64210,78213,76213,76-
09 feb 2024212,91212,91209,56211,00211,00-
08 feb 2024214,56214,56212,24212,91212,91-
07 feb 2024216,43216,82213,99214,56214,56-
06 feb 2024214,71217,17214,01216,43216,43-
05 feb 2024219,20219,20213,25214,71214,71-
02 feb 2024226,97226,97216,58219,20219,20-
01 feb 2024218,67227,65218,67226,97226,97-
31 ene 2024219,68224,11218,31218,67218,67-
30 ene 2024221,81223,36218,50219,68219,68-
29 ene 2024218,54222,12217,40221,81221,81-
26 ene 2024219,83221,76218,44218,54218,54-
25 ene 2024216,94220,90216,94219,83219,83-
24 ene 2024223,69228,16216,85216,94216,94-
23 ene 2024218,63224,15218,63223,69223,69-
22 ene 2024218,53219,09215,08218,63218,63-
19 ene 2024217,87218,84215,75218,53218,53-
18 ene 2024218,41218,99216,91217,87217,87-
17 ene 2024223,65223,65217,05218,41218,41-
16 ene 2024233,22233,22223,54223,65223,65-
12 ene 2024226,86237,55226,86233,22233,22-
11 ene 2024228,66230,03224,19226,86226,86-
10 ene 2024228,92229,98226,60228,66228,66-
09 ene 2024233,20233,20228,46228,92228,92-
08 ene 2024232,98234,51229,01233,20233,20-
05 ene 2024233,28237,57231,26232,98232,98-
04 ene 2024233,09234,44230,12233,28233,28-
03 ene 2024239,31239,31231,22233,09233,09-
02 ene 2024243,31244,59238,81239,31239,31-
29 dic 2023244,59244,59240,58243,31243,31-
28 dic 2023251,00251,00244,53244,59244,59-
27 dic 2023248,26252,66248,26251,00251,00-
26 dic 2023247,91250,09246,79248,26248,26-
22 dic 2023245,80254,06245,80247,91247,91-
21 dic 2023242,35247,61242,35245,80245,80-
20 dic 2023247,46247,91242,17242,35242,35-
19 dic 2023240,39248,94240,39247,46247,46-
18 dic 2023238,60240,57237,39240,39240,39-
15 dic 2023239,03240,81236,75238,60238,60-
14 dic 2023233,82244,46233,82239,03239,03-
13 dic 2023219,82233,87217,98233,82233,82-
12 dic 2023227,06227,06218,95219,82219,82-
11 dic 2023229,47229,47223,79227,06227,06-
08 dic 2023232,85232,85226,52229,47229,47-
07 dic 2023234,33235,40230,98232,85232,85-
06 dic 2023234,52238,24233,98234,33234,33-
05 dic 2023238,96238,96232,32234,52234,52-
04 dic 2023245,20245,20237,08238,96238,96-
01 dic 2023241,18245,48240,04245,20245,20-
30 nov 2023241,30241,55238,03241,18241,18-
29 nov 2023241,55242,19239,11241,30241,30-
28 nov 2023231,17241,63231,17241,55241,55-
27 nov 2023226,85232,22226,85231,17231,17-
24 nov 2023225,65228,45225,41226,85226,85-
22 nov 2023224,72226,46223,74225,65225,65-
21 nov 2023219,00228,10219,00224,72224,72-
20 nov 2023218,79219,45215,54219,00219,00-
17 nov 2023220,41222,54218,14218,79218,79-
16 nov 2023216,77224,24216,77220,41220,41-
15 nov 2023218,34219,38215,44216,77216,77-
14 nov 2023207,57219,57207,57218,34218,34-
13 nov 2023209,75210,88207,53207,57207,57-
10 nov 2023211,49211,49207,77209,75209,75-
09 nov 2023212,61216,51209,38211,49211,49-
08 nov 2023218,81218,81211,45212,61212,61-
07 nov 2023224,80224,80215,16218,81218,81-
06 nov 2023227,47227,74224,62224,80224,80-
03 nov 2023218,07229,57218,07227,47227,47-
02 nov 2023216,41218,90215,36218,07218,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...