Mercados españoles abiertos en 8 hrs 7 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,40 +0,04 (+0,05%) Bitcoin EUR
62.453,77 -1.442,93 (-2,26%)
VanEck Gold Miners UCITS ETF (G2X.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 36,13 | 36,38 | 35,85 | 36,00 | 36,00 | 37.623 |
| 22 may 2024 | 37,76 | 37,76 | 36,65 | 36,65 | 36,65 | 32.376 |
| 21 may 2024 | 37,65 | 38,00 | 37,55 | 37,85 | 37,85 | 31.531 |
| 20 may 2024 | 38,09 | 38,38 | 37,33 | 38,00 | 38,00 | 36.418 |
| 17 may 2024 | 36,68 | 37,60 | 36,54 | 37,46 | 37,46 | 18.563 |
| 16 may 2024 | 36,69 | 36,75 | 36,22 | 36,58 | 36,58 | 16.398 |
| 15 may 2024 | 36,47 | 36,90 | 36,03 | 36,81 | 36,81 | 17.097 |
| 14 may 2024 | 36,03 | 36,37 | 36,03 | 36,10 | 36,10 | 16.787 |
| 13 may 2024 | 36,17 | 36,44 | 35,82 | 35,82 | 35,82 | 23.308 |
| 10 may 2024 | 36,90 | 37,15 | 36,41 | 36,57 | 36,57 | 26.693 |
| 09 may 2024 | 35,60 | 36,26 | 35,44 | 36,15 | 36,15 | 29.936 |
| 08 may 2024 | 35,37 | 35,62 | 35,00 | 35,62 | 35,62 | 15.786 |
| 07 may 2024 | 35,24 | 35,33 | 35,03 | 35,28 | 35,28 | 21.981 |
| 06 may 2024 | 34,99 | 35,44 | 34,83 | 35,28 | 35,28 | 33.286 |
| 03 may 2024 | 34,58 | 35,00 | 34,18 | 34,35 | 34,35 | 28.442 |
| 02 may 2024 | 34,79 | 34,97 | 34,32 | 34,71 | 34,71 | 31.714 |
| 30 abr 2024 | 35,79 | 35,79 | 34,76 | 34,76 | 34,76 | 34.877 |
| 29 abr 2024 | 35,76 | 36,20 | 35,59 | 36,08 | 36,08 | 25.788 |
| 26 abr 2024 | 35,78 | 36,18 | 35,69 | 35,76 | 35,76 | 28.263 |
| 25 abr 2024 | 34,29 | 35,26 | 34,29 | 35,12 | 35,12 | 41.241 |
| 24 abr 2024 | 34,50 | 34,54 | 34,09 | 34,33 | 34,33 | 14.749 |
| 23 abr 2024 | 33,47 | 34,27 | 33,20 | 34,13 | 34,13 | 35.134 |
| 22 abr 2024 | 34,71 | 34,74 | 34,00 | 34,10 | 34,10 | 37.853 |
| 19 abr 2024 | 35,42 | 35,64 | 35,06 | 35,60 | 35,60 | 25.308 |
| 18 abr 2024 | 35,24 | 35,47 | 34,90 | 35,31 | 35,31 | 9900 |
| 17 abr 2024 | 34,60 | 35,42 | 34,49 | 35,06 | 35,06 | 63.481 |
| 16 abr 2024 | 34,58 | 34,67 | 33,88 | 34,42 | 34,42 | 56.816 |
| 15 abr 2024 | 35,91 | 35,91 | 34,56 | 34,83 | 34,83 | 75.004 |
| 12 abr 2024 | 36,27 | 37,35 | 36,26 | 36,41 | 36,41 | 53.816 |
| 11 abr 2024 | 35,24 | 35,46 | 34,90 | 34,99 | 34,99 | 21.173 |
| 10 abr 2024 | 35,24 | 35,24 | 33,88 | 34,64 | 34,64 | 48.694 |
| 09 abr 2024 | 34,60 | 35,33 | 34,57 | 34,80 | 34,80 | 47.022 |
| 08 abr 2024 | 35,00 | 35,26 | 34,16 | 34,47 | 34,47 | 58.944 |
| 05 abr 2024 | 33,60 | 34,65 | 33,60 | 34,58 | 34,58 | 42.119 |
| 04 abr 2024 | 33,99 | 34,12 | 33,42 | 33,83 | 33,83 | 36.456 |
| 03 abr 2024 | 33,44 | 33,85 | 33,24 | 33,76 | 33,76 | 40.064 |
| 02 abr 2024 | 33,56 | 33,72 | 33,00 | 33,00 | 33,00 | 58.804 |
| 28 mar 2024 | 31,90 | 32,66 | 31,83 | 32,66 | 32,66 | 19.972 |
| 27 mar 2024 | 30,82 | 31,57 | 30,73 | 31,52 | 31,52 | 33.751 |
| 26 mar 2024 | 30,70 | 31,35 | 30,70 | 30,82 | 30,82 | 31.969 |
| 25 mar 2024 | 30,53 | 31,13 | 30,51 | 30,85 | 30,85 | 26.862 |
| 22 mar 2024 | 30,54 | 30,80 | 30,45 | 30,57 | 30,57 | 26.500 |
| 21 mar 2024 | 31,13 | 31,44 | 30,70 | 30,70 | 30,70 | 44.649 |
| 20 mar 2024 | 29,76 | 30,05 | 29,64 | 29,81 | 29,81 | 45.356 |
| 19 mar 2024 | 30,35 | 30,35 | 29,83 | 29,92 | 29,92 | 13.397 |
| 18 mar 2024 | 30,33 | 30,54 | 30,27 | 30,41 | 30,41 | 29.113 |
| 15 mar 2024 | 30,58 | 30,69 | 30,35 | 30,35 | 30,35 | 13.344 |
| 14 mar 2024 | 30,77 | 30,81 | 30,36 | 30,77 | 30,77 | 41.938 |
| 13 mar 2024 | 30,11 | 30,86 | 30,00 | 30,77 | 30,77 | 33.818 |
| 12 mar 2024 | 30,60 | 30,61 | 29,64 | 30,05 | 30,05 | 58.150 |
| 11 mar 2024 | 30,14 | 30,75 | 29,97 | 30,71 | 30,71 | 31.399 |
| 08 mar 2024 | 30,25 | 30,50 | 29,93 | 30,04 | 30,04 | 36.059 |
| 07 mar 2024 | 29,90 | 30,32 | 29,85 | 29,99 | 29,99 | 85.326 |
| 06 mar 2024 | 29,43 | 30,15 | 29,31 | 29,93 | 29,93 | 148.846 |
| 05 mar 2024 | 29,19 | 29,82 | 29,13 | 29,55 | 29,55 | 46.006 |
| 04 mar 2024 | 28,05 | 29,16 | 28,05 | 28,98 | 28,98 | 43.206 |
| 01 mar 2024 | 27,20 | 27,91 | 27,08 | 27,89 | 27,89 | 44.799 |
| 29 feb 2024 | 26,56 | 27,28 | 26,50 | 27,07 | 27,07 | 35.029 |
| 28 feb 2024 | 26,59 | 26,72 | 26,45 | 26,45 | 26,45 | 18.890 |
| 27 feb 2024 | 26,82 | 26,98 | 26,73 | 26,76 | 26,76 | 9583 |
| 26 feb 2024 | 27,25 | 27,26 | 26,72 | 26,72 | 26,72 | 26.835 |
| 23 feb 2024 | 26,93 | 27,25 | 26,76 | 27,25 | 27,25 | 20.194 |
| 22 feb 2024 | 27,63 | 27,70 | 26,90 | 26,94 | 26,94 | 29.515 |
| 21 feb 2024 | 27,89 | 27,89 | 27,26 | 27,32 | 27,32 | 14.382 |
| 20 feb 2024 | 27,94 | 28,04 | 27,68 | 27,84 | 27,84 | 8875 |
| 19 feb 2024 | 27,77 | 27,88 | 27,72 | 27,75 | 27,75 | 42.616 |
| 16 feb 2024 | 27,74 | 27,88 | 27,47 | 27,77 | 27,77 | 51.278 |
| 15 feb 2024 | 27,09 | 27,93 | 27,05 | 27,52 | 27,52 | 19.558 |
| 14 feb 2024 | 27,00 | 27,18 | 26,75 | 27,10 | 27,10 | 58.706 |
| 13 feb 2024 | 28,26 | 28,32 | 26,93 | 27,03 | 27,03 | 41.206 |
| 12 feb 2024 | 27,88 | 28,08 | 27,77 | 28,06 | 28,06 | 29.917 |
| 09 feb 2024 | 28,09 | 28,18 | 27,63 | 27,72 | 27,72 | 23.094 |
| 08 feb 2024 | 28,40 | 28,47 | 28,04 | 28,04 | 28,04 | 11.381 |
| 07 feb 2024 | 28,58 | 28,65 | 28,29 | 28,29 | 28,29 | 8231 |
| 06 feb 2024 | 28,50 | 28,70 | 28,36 | 28,70 | 28,70 | 17.030 |
| 05 feb 2024 | 28,59 | 28,67 | 28,15 | 28,38 | 28,38 | 22.554 |
| 02 feb 2024 | 29,63 | 29,80 | 28,53 | 28,59 | 28,59 | 48.860 |
| 01 feb 2024 | 29,00 | 29,58 | 28,76 | 29,58 | 29,58 | 7510 |
| 31 ene 2024 | 28,84 | 29,38 | 28,84 | 29,16 | 29,16 | 23.095 |
| 30 ene 2024 | 29,11 | 29,25 | 28,75 | 28,90 | 28,90 | 24.268 |
| 29 ene 2024 | 29,01 | 29,20 | 28,67 | 28,85 | 28,85 | 19.521 |
| 26 ene 2024 | 28,81 | 29,09 | 28,75 | 28,80 | 28,80 | 19.127 |
| 25 ene 2024 | 28,54 | 28,96 | 28,47 | 28,88 | 28,88 | 20.125 |
| 24 ene 2024 | 29,06 | 29,36 | 28,34 | 28,34 | 28,34 | 27.195 |
| 23 ene 2024 | 28,30 | 28,65 | 28,29 | 28,45 | 28,45 | 38.058 |
| 22 ene 2024 | 27,94 | 28,26 | 27,90 | 28,04 | 28,04 | 20.052 |
| 19 ene 2024 | 28,39 | 28,60 | 28,00 | 28,15 | 28,15 | 10.284 |
| 18 ene 2024 | 28,23 | 28,59 | 28,11 | 28,16 | 28,16 | 24.800 |
| 17 ene 2024 | 28,82 | 28,82 | 28,15 | 28,15 | 28,15 | 41.284 |
| 16 ene 2024 | 30,06 | 30,06 | 29,41 | 29,50 | 29,50 | 42.074 |
| 15 ene 2024 | 30,28 | 30,33 | 30,08 | 30,08 | 30,08 | 9346 |
| 12 ene 2024 | 29,50 | 30,59 | 29,50 | 30,36 | 30,36 | 30.990 |
| 11 ene 2024 | 29,74 | 29,84 | 29,05 | 29,05 | 29,05 | 17.271 |
| 10 ene 2024 | 29,66 | 29,78 | 29,36 | 29,47 | 29,47 | 20.153 |
| 09 ene 2024 | 30,41 | 30,41 | 29,61 | 29,70 | 29,70 | 21.917 |
| 08 ene 2024 | 29,95 | 30,26 | 29,70 | 29,99 | 29,99 | 29.526 |
| 05 ene 2024 | 30,36 | 30,67 | 30,00 | 30,28 | 30,28 | 9467 |
| 04 ene 2024 | 30,47 | 30,48 | 29,98 | 30,37 | 30,37 | 14.231 |
| 03 ene 2024 | 31,12 | 31,12 | 30,08 | 30,22 | 30,22 | 13.723 |
| 02 ene 2024 | 31,49 | 31,74 | 31,15 | 31,22 | 31,22 | 7916 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.