Mercados españoles cerrados en 27 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,72+2,55 (+1,07%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 2024241,11241,81240,47241,72241,722.491.225
19 sept 2024238,24239,52237,39239,17239,176.106.500
18 sept 2024238,19240,29235,30235,51235,5111.081.100
17 sept 2024238,08238,60236,61237,34237,345.257.100
16 sept 2024238,73239,28238,05238,66238,664.713.500
13 sept 2024238,13238,98237,76238,68238,687.455.100
12 sept 2024234,63236,45234,42236,33236,339.945.000
11 sept 2024231,72232,87231,09232,25232,254.637.300
10 sept 2024232,39232,74231,12232,62232,624.378.300
09 sept 2024231,26231,62230,39231,60231,603.548.800
06 sept 2024231,83232,76229,62230,63230,636.315.800
05 sept 2024232,72232,89231,33232,35232,354.838.100
04 sept 2024229,79231,06229,38230,43230,434.696.000
03 sept 2024230,38230,54228,52230,29230,296.417.900
30 ago 2024232,53232,86230,55231,29231,295.743.000
29 ago 2024231,95233,61231,92232,95232,955.524.200
28 ago 2024232,00232,02230,73231,75231,754.961.500
27 ago 2024231,69233,47231,57233,39233,394.435.600
26 ago 2024233,45233,50232,06232,76232,763.151.400
23 ago 2024231,04232,73230,52232,02232,025.418.200
22 ago 2024230,35230,38228,26229,37229,375.765.400
21 ago 2024231,69232,87230,48232,15232,155.337.400
20 ago 2024233,71234,01231,13232,46232,469.073.600
19 ago 2024230,15231,78229,74231,61231,615.164.800
16 ago 2024229,99232,02229,01231,99231,9911.924.500
15 ago 2024226,51227,50225,12226,91226,915.273.300
14 ago 2024226,55227,48225,35226,20226,205.462.500
13 ago 2024228,07228,87227,59228,06228,066.740.200
12 ago 2024226,14228,54225,97228,41228,415.561.300
09 ago 2024224,82225,28223,82224,56224,564.441.000
08 ago 2024222,73224,25222,52224,01224,016.327.100
07 ago 2024221,94222,31220,35220,55220,555.287.800
06 ago 2024221,50222,14220,11220,70220,7014.362.300
05 ago 2024220,56223,10220,24222,48222,488.939.000
02 ago 2024227,95228,76222,87225,34225,3411.109.400
01 ago 2024226,74227,57225,05225,77225,777.217.200
31 jul 2024223,73226,60223,64226,55226,557.316.600
30 jul 2024221,41222,92220,36222,52222,524.939.500
29 jul 2024221,26221,55219,05220,32220,324.665.100
26 jul 2024219,96221,04219,70220,63220,636.328.800
25 jul 2024219,02219,26217,52218,33218,339.777.100
24 jul 2024223,47224,88221,74221,80221,806.838.800
23 jul 2024222,34222,75221,86222,58222,584.435.700
22 jul 2024221,58221,92220,40221,80221,805.334.100
19 jul 2024221,52222,68221,41221,73221,738.666.000
18 jul 2024227,71228,32225,57225,78225,785.485.500
17 jul 2024228,79229,65226,67227,23227,238.620.500
16 jul 2024225,45228,29225,30228,29228,2911.070.700
15 jul 2024223,39225,59223,02223,83223,835.719.300
12 jul 2024222,03223,62221,86223,11223,115.179.300
11 jul 2024222,65224,15221,48223,25223,259.322.000
10 jul 2024220,14220,71219,16219,36219,365.556.200
09 jul 2024218,57219,29217,27218,56218,563.901.500
08 jul 2024219,64220,04217,41218,19218,195.790.800
05 jul 2024219,58221,28219,58220,93220,935.950.600
03 jul 2024217,34218,74217,33217,99217,995.055.300
02 jul 2024215,33216,08214,62215,56215,564.921.700
01 jul 2024215,25216,00214,49215,57215,573.797.900
28 jun 2024215,64215,81214,82215,01215,013.955.100
27 jun 2024214,71215,50214,45214,99214,994.977.800
26 jun 2024212,39213,11212,12212,58212,584.690.300
25 jun 2024214,96215,31214,12214,56214,563.847.700
24 jun 2024215,55215,94215,20215,63215,634.626.900
21 jun 2024217,83217,90214,26214,78214,788.935.400
20 jun 2024216,32218,74216,15218,16218,167.290.500
18 jun 2024214,38215,83214,04215,47215,474.921.400
17 jun 2024214,90215,24213,60214,61214,613.877.700
14 jun 2024215,34216,04214,98215,73215,737.076.500
13 jun 2024214,44214,96212,26212,97212,975.861.100
12 jun 2024216,47216,55214,20214,72214,725.911.900
11 jun 2024213,95214,38213,24214,15214,154.004.100
10 jun 2024213,13214,02212,76213,54213,544.219.600
07 jun 2024215,07215,19211,54211,60211,6012.195.100
06 jun 2024218,36219,97218,10219,43219,435.283.900
05 jun 2024216,69218,08215,93217,82217,825.479.200
04 jun 2024216,24216,24214,20215,27215,275.509.400
03 jun 2024215,92217,82215,54217,22217,226.172.600
31 may 2024217,77217,96214,65215,30215,305.617.200
30 may 2024216,69217,51216,41216,57216,573.071.300
29 may 2024216,92217,16216,12216,16216,164.185.000
28 may 2024218,43218,59217,21218,19218,193.809.700
24 may 2024216,96217,21215,74215,92215,924.208.800
23 may 2024218,78219,23215,66215,72215,729.537.900
22 may 2024223,09223,24219,74220,11220,118.903.100
21 may 2024224,77225,21223,70224,23224,234.002.600
20 may 2024223,79225,66223,02224,56224,565.990.900
17 may 2024222,18223,85221,67223,66223,6610.481.900
16 may 2024220,14220,59219,41220,03220,034.301.700
15 may 2024219,06221,19217,65220,89220,899.297.700
14 may 2024217,31218,38216,98218,09218,094.662.700
13 may 2024217,06217,31215,80216,26216,264.896.300
10 may 2024219,22219,60218,08218,71218,718.700.900
09 may 2024214,48216,95214,44216,95216,957.732.500
08 may 2024213,62214,80213,50213,58213,584.462.700
07 may 2024214,52214,93213,88214,21214,215.660.700
06 may 2024215,14215,91214,47215,20215,206.840.500
03 may 2024212,89213,23210,71212,96212,968.679.900
02 may 2024211,90213,71211,49213,13213,136.287.000
01 may 2024212,96215,50212,41213,79213,7910.373.900
30 abr 2024213,38214,13211,80211,87211,8711.248.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...