Mercados españoles cerrados

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,97-0,20 (-0,49%)
A partir del 12:45PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202440,8941,2840,7340,9740,972.198.482
23 abr 202440,1341,3239,8841,1741,176.461.600
22 abr 202440,4041,1640,0740,2040,2012.608.200
19 abr 202441,8442,5941,7142,1942,195.626.400
18 abr 202442,1042,1641,3241,6641,665.788.300
17 abr 202441,5242,2040,9641,4641,4610.238.700
16 abr 202440,9741,1440,0940,8340,839.809.100
15 abr 202442,3842,5140,9041,5641,5611.010.600
12 abr 202443,8144,7041,7041,9941,9917.747.700
11 abr 202442,4842,9341,7142,9242,926.913.000
10 abr 202441,4842,5441,0641,8841,889.129.900
09 abr 202442,6943,2642,3842,6642,668.460.300
08 abr 202442,4042,6441,3841,9141,916.420.800
05 abr 202440,8242,1240,4941,8941,898.973.300
04 abr 202441,0441,3240,4640,5040,509.898.800
03 abr 202439,7441,2139,6241,1041,109.563.700
02 abr 202439,4039,9439,1539,8439,848.435.000
01 abr 202439,5239,6838,7939,2039,206.838.100
28 mar 202438,2638,9038,0138,7438,748.494.000
27 mar 202436,7437,8936,6937,8937,896.527.800
26 mar 202437,2737,3636,5136,5236,525.299.600
25 mar 202436,5037,1936,5036,5536,555.032.700
22 mar 202436,4936,7936,1336,1536,155.901.400
21 mar 202437,7537,8836,6836,6836,688.405.000
20 mar 202435,4237,5635,3437,2537,259.721.200
19 mar 202436,2036,2035,4935,5335,535.496.300
18 mar 202436,8636,9136,3536,3536,354.562.400
15 mar 202436,2936,8036,0836,7436,744.613.000
14 mar 202436,5236,7236,1736,4936,4910.061.100
13 mar 202436,2637,1636,1536,8736,876.903.600
12 mar 202435,7836,1635,4436,1236,127.326.200
11 mar 202435,9036,8835,5636,6036,607.161.300
08 mar 202436,3636,4535,7835,9335,936.956.100
07 mar 202435,8836,1235,6036,0836,086.816.400
06 mar 202435,2535,8535,1335,5135,517.163.200
05 mar 202435,2235,3534,6934,7834,788.588.700
04 mar 202433,7534,7533,6634,7534,7513.601.100
01 mar 202432,0333,3531,7333,2433,249.885.300
29 feb 202431,7732,2231,7031,8831,886.762.900
28 feb 202431,4431,4831,0031,2031,205.898.600
27 feb 202431,9232,0031,6431,6631,664.163.800
26 feb 202431,9832,0331,5931,9331,935.068.300
23 feb 202431,8432,4231,3932,3232,327.050.800
22 feb 202432,2432,2731,6431,7531,757.673.400
21 feb 202432,3832,4031,8032,2532,255.774.600
20 feb 202432,6632,6832,1432,4232,423.690.500
16 feb 202432,0732,7432,0332,4332,434.499.500
15 feb 202431,9032,7731,8732,4132,417.446.300
14 feb 202431,3031,6131,0831,5231,527.845.100
13 feb 202432,3432,3730,8931,1231,1212.931.300
12 feb 202432,7033,4032,6433,2533,254.496.800
09 feb 202433,1733,1732,5532,8032,803.993.900
08 feb 202433,2133,3933,0733,1333,133.472.700
07 feb 202433,5933,8033,2733,3033,303.918.600
06 feb 202433,3533,8133,2033,7633,763.684.700
05 feb 202433,4633,5732,9533,1433,145.443.200
02 feb 202434,2134,2133,6134,0034,008.267.100
01 feb 202434,1835,2434,1235,2135,2110.426.500
31 ene 202434,4435,0533,7933,8033,807.362.200
30 ene 202434,7834,8734,0234,2734,274.734.500
29 ene 202434,4634,6433,8534,5934,594.498.400
26 ene 202434,3334,5834,0234,1334,136.247.100
25 ene 202434,3234,4434,0034,3934,394.993.900
24 ene 202434,8835,1633,5233,6333,637.719.900
23 ene 202433,7934,4233,6934,3934,395.806.200
22 ene 202433,4634,0033,3233,6133,614.060.500
19 ene 202434,0234,0433,3433,8933,895.445.000
18 ene 202433,9934,0033,4833,7633,765.589.500
17 ene 202434,0534,1133,4133,6633,6610.736.800
16 ene 202435,6935,7134,5934,6634,6610.083.200
12 ene 202436,2136,9736,2036,3636,3610.663.800
11 ene 202435,5235,7034,5935,1435,147.823.500
10 ene 202435,3935,6535,0635,4835,485.445.700
09 ene 202436,0536,0935,2535,3635,368.697.700
08 ene 202435,5036,1435,3535,8935,896.080.700
05 ene 202436,1736,9235,7535,9835,985.368.800
04 ene 202436,1236,3835,7436,0736,075.445.000
03 ene 202436,3436,5935,8035,9935,9911.034.100
02 ene 202438,0238,2337,1337,2237,227.246.000
29 dic 202337,9938,2037,6237,9137,915.935.700
28 dic 202339,0739,3638,1938,2038,208.372.300
27 dic 202339,1439,6639,0239,3539,356.542.800
26 dic 202339,1439,2738,6538,9738,973.022.000
22 dic 202339,2539,8238,7738,8338,836.944.300
21 dic 202338,2538,7038,2338,6038,605.699.700
20 dic 202338,7238,8237,5837,6037,606.034.800
19 dic 202337,6838,9137,5338,7738,778.819.400
18 dic 202337,5337,6937,0837,4037,405.806.400
18 dic 20230.274 Dividendo
15 dic 202337,6938,1537,4637,5537,286.931.600
14 dic 202338,3038,8137,6338,0337,759.438.100
13 dic 202335,1137,6734,9337,6337,3614.580.100
12 dic 202336,1236,1734,9635,1034,848.375.200
11 dic 202336,0036,1335,6636,0535,795.876.700
08 dic 202336,4237,0636,0836,4436,178.172.100
07 dic 202337,6237,6636,8337,1536,885.425.600
06 dic 202337,9438,1637,3537,3537,085.962.800
05 dic 202337,9238,0837,0837,4137,147.519.400
04 dic 202338,5138,7937,9838,2337,9512.076.000
01 dic 202338,4339,4738,2539,4439,1511.719.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...