Mercados españoles cerrados en 1 hr 32 mins

GraniteShares Gold Trust (BAR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,25+0,16 (+0,67%)
A partir del 09:58AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202423,2123,2523,1823,2523,2564.538
13 may 202423,1923,2123,0523,0923,09766.200
10 may 202423,4023,4523,2823,3623,36398.700
09 may 202422,8923,1722,8923,1723,17537.600
08 may 202422,8022,9322,8022,8022,80339.100
07 may 202422,9022,9522,8422,8722,87459.700
06 may 202422,9823,0522,9122,9822,98967.100
03 may 202422,7322,7622,5122,7522,751.256.800
02 may 202422,6322,8222,5822,7622,761.006.400
01 may 202422,7523,0022,7122,8322,83994.000
30 abr 202422,7922,8622,6222,6222,621.169.700
29 abr 202423,0723,1922,9923,0823,08945.300
26 abr 202423,1323,1723,0123,1223,12676.600
25 abr 202422,9023,1722,8923,0623,061.195.000
24 abr 202422,9423,1022,8922,9222,92602.100
23 abr 202422,8623,0522,8322,9622,96746.000
22 abr 202423,1123,1722,9823,0323,03824.600
19 abr 202423,5323,7423,5023,6023,601.310.900
18 abr 202423,6423,6523,4223,5323,531.378.000
17 abr 202423,6123,6823,3323,4423,441.405.400
16 abr 202423,5023,7023,3623,6123,611.378.200
15 abr 202423,2723,6022,9823,5823,581.283.400
12 abr 202423,6824,0323,0823,1523,152.090.600
11 abr 202423,1623,4723,0523,4523,451.107.200
10 abr 202423,0023,2522,9223,0223,021.766.500
09 abr 202423,2523,3623,1123,2423,241.024.900
08 abr 202423,0623,1422,9123,1023,10949.000
05 abr 202422,6823,0322,6522,9722,971.087.200
04 abr 202422,6322,7822,5422,5822,581.251.700
03 abr 202422,4922,7222,4622,7022,70793.300
02 abr 202422,3122,5322,2522,5222,521.173.800
01 abr 202422,2722,2822,0222,1822,18964.400
28 mar 202421,8321,9921,7621,9621,96797.500
27 mar 202421,6121,6921,5921,6721,67533.500
26 mar 202421,6321,6521,4721,5321,53651.000
25 mar 202421,4921,5521,4521,4621,46623.300
22 mar 202421,5021,5521,3321,3921,39509.700
21 mar 202421,7621,7621,4221,5621,56736.000
20 mar 202421,2721,6321,2621,5721,57742.100
19 mar 202421,3221,3321,2521,3221,32512.600
18 mar 202421,3121,3621,3021,3621,36587.700
15 mar 202421,3521,4221,3121,3121,31671.300
14 mar 202421,3921,4021,2821,3821,38602.400
13 mar 202421,4121,5521,3921,4821,48610.800
12 mar 202421,3921,4121,2621,3221,32535.400
11 mar 202421,5421,6021,5121,5621,56464.300
08 mar 202421,4521,7021,4121,5221,52870.600
07 mar 202421,3021,3621,2421,3521,35650.000
06 mar 202421,1521,2721,0821,2121,21984.300
05 mar 202421,0821,1520,9921,0621,06894.100
04 mar 202420,7220,9520,6920,9220,92903.300
01 mar 202420,3020,6420,2120,5920,59826.200
29 feb 202420,2420,2720,1920,2120,21510.700
28 feb 202420,1020,1220,0720,1020,10277.800
27 feb 202420,1420,1420,0520,0620,06454.700
26 feb 202420,0420,1120,0220,0820,08399.700
23 feb 202420,0120,1820,0020,1320,13641.800
22 feb 202420,0120,0319,9720,0120,01669.100
21 feb 202420,0520,0719,9520,0220,02570.200
20 feb 202420,0720,0720,0020,0120,01499.300
16 feb 202419,7419,9219,7319,8819,88644.000
15 feb 202419,8019,8519,7519,8119,81611.400
14 feb 202419,6719,7319,6219,6919,69464.500
13 feb 202419,7819,7819,6819,7019,70628.700
12 feb 202419,9119,9819,8919,9619,96536.100
09 feb 202420,0120,0319,9720,0220,02583.000
08 feb 202420,0420,1220,0420,1020,10457.400
07 feb 202420,1120,2120,0920,1120,11463.700
06 feb 202420,0520,1620,0420,1320,13788.000
05 feb 202419,9520,0419,9320,0120,011.335.200
02 feb 202420,0820,1620,0520,1320,13633.800
01 feb 202420,2320,4120,1720,3120,31950.600
31 ene 202420,2020,3320,0820,1120,111.023.800
30 ene 202420,2320,2520,0620,1220,12802.400
29 ene 202420,1020,1219,9820,0920,09592.400
26 ene 202419,9819,9919,9319,9519,95502.400
25 ene 202419,9920,0219,9019,9719,97890.400
24 ene 202420,1020,1019,8919,9019,901.041.500
23 ene 202419,9820,0819,9820,0620,061.301.800
22 ene 202419,9820,0319,9419,9719,97508.500
19 ene 202420,0820,0820,0020,0520,05940.800
18 ene 202419,8920,0019,8820,0020,00682.200
17 ene 202419,9920,0019,7919,8319,83676.500
16 ene 202420,1820,1920,0220,0620,06493.200
12 ene 202420,3420,3920,1820,2420,24457.100
11 ene 202420,0720,1219,9120,0520,05720.900
10 ene 202420,0720,1019,9820,0020,00621.400
09 ene 202420,1320,1420,0320,0520,05600.800
08 ene 202419,9720,1419,9720,0520,05565.700
05 ene 202420,2520,4020,1720,2020,20585.000
04 ene 202420,1820,2520,1420,1920,19897.600
03 ene 202420,1520,2520,0820,1920,19957.400
02 ene 202420,4220,4820,3320,3420,34551.900
29 dic 202320,3720,4520,3620,3920,39557.400
28 dic 202320,5120,5820,4220,4320,43837.300
27 dic 202320,4520,6020,4320,5520,55558.400
26 dic 202320,3820,4620,3220,4620,46516.500
22 dic 202320,4420,4720,2820,3020,30557.700
21 dic 202320,1420,2320,1420,2120,21710.400
20 dic 202320,1220,1520,0720,0820,08535.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...