Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.814,41 +181,61 (+0,32%)
VanEck Green Metals ETF (GMET)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:53AM EDT
Después del cierre:
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,55 | 24,55 | 24,28 | 24,28 | 24,28 | 1000 |
| 27 jun 2024 | 24,43 | 24,43 | 24,35 | 24,35 | 24,35 | 1100 |
| 26 jun 2024 | 24,66 | 24,72 | 24,57 | 24,71 | 24,71 | 2300 |
| 25 jun 2024 | 24,51 | 24,51 | 24,38 | 24,38 | 24,38 | 1600 |
| 24 jun 2024 | 24,69 | 24,75 | 24,67 | 24,74 | 24,74 | 2900 |
| 21 jun 2024 | 24,31 | 24,32 | 24,31 | 24,32 | 24,32 | 500 |
| 20 jun 2024 | 24,64 | 24,74 | 24,58 | 24,69 | 24,69 | 13.100 |
| 18 jun 2024 | 24,24 | 24,47 | 24,24 | 24,46 | 24,46 | 4100 |
| 17 jun 2024 | 23,92 | 24,22 | 23,92 | 24,22 | 24,22 | 3100 |
| 14 jun 2024 | 24,21 | 24,31 | 24,08 | 24,31 | 24,31 | 3000 |
| 13 jun 2024 | 24,45 | 24,45 | 24,38 | 24,43 | 24,43 | 4300 |
| 12 jun 2024 | 25,40 | 25,40 | 24,75 | 24,78 | 24,78 | 2200 |
| 11 jun 2024 | 24,85 | 24,85 | 24,68 | 24,81 | 24,81 | 2800 |
| 10 jun 2024 | 25,19 | 25,29 | 25,19 | 25,29 | 25,29 | 2600 |
| 07 jun 2024 | 25,36 | 25,36 | 24,94 | 24,99 | 24,99 | 2500 |
| 06 jun 2024 | 25,77 | 26,02 | 25,71 | 25,95 | 25,95 | 11.400 |
| 05 jun 2024 | 25,59 | 25,81 | 25,45 | 25,81 | 25,81 | 25.000 |
| 04 jun 2024 | 25,99 | 26,00 | 25,49 | 25,59 | 25,59 | 9700 |
| 03 jun 2024 | 26,82 | 26,82 | 26,41 | 26,49 | 26,49 | 1800 |
| 31 may 2024 | 27,02 | 27,02 | 26,67 | 26,93 | 26,93 | 1600 |
| 30 may 2024 | 26,76 | 27,06 | 26,74 | 26,97 | 26,97 | 8700 |
| 29 may 2024 | 27,32 | 27,45 | 27,10 | 27,10 | 27,10 | 6000 |
| 28 may 2024 | 27,64 | 27,83 | 27,60 | 27,82 | 27,82 | 4100 |
| 24 may 2024 | 27,02 | 27,26 | 27,02 | 27,18 | 27,18 | 2000 |
| 23 may 2024 | 27,38 | 27,41 | 26,80 | 26,80 | 26,80 | 30.000 |
| 22 may 2024 | 27,86 | 27,87 | 27,26 | 27,30 | 27,30 | 8700 |
| 21 may 2024 | 28,77 | 28,77 | 28,57 | 28,57 | 28,57 | 2200 |
| 20 may 2024 | 28,58 | 28,97 | 28,48 | 28,95 | 28,95 | 9200 |
| 17 may 2024 | 27,93 | 28,49 | 27,93 | 28,48 | 28,48 | 6200 |
| 16 may 2024 | 27,45 | 27,53 | 27,43 | 27,49 | 27,49 | 3000 |
| 15 may 2024 | 27,82 | 27,82 | 27,26 | 27,60 | 27,60 | 5100 |
| 14 may 2024 | 27,29 | 27,60 | 27,29 | 27,59 | 27,59 | 2600 |
| 13 may 2024 | 27,17 | 27,24 | 27,09 | 27,14 | 27,14 | 3900 |
| 10 may 2024 | 27,19 | 27,22 | 27,09 | 27,09 | 27,09 | 10.100 |
| 09 may 2024 | 26,49 | 27,05 | 26,49 | 27,05 | 27,05 | 3100 |
| 08 may 2024 | 26,29 | 26,35 | 26,29 | 26,31 | 26,31 | 3000 |
| 07 may 2024 | 26,74 | 26,81 | 26,73 | 26,73 | 26,73 | 1700 |
| 06 may 2024 | 26,93 | 26,93 | 26,78 | 26,86 | 26,86 | 6800 |
| 03 may 2024 | 26,28 | 26,60 | 26,28 | 26,60 | 26,60 | 2500 |
| 02 may 2024 | 25,85 | 26,20 | 25,85 | 26,06 | 26,06 | 2300 |
| 01 may 2024 | 25,92 | 26,06 | 25,79 | 25,95 | 25,95 | 3500 |
| 30 abr 2024 | 26,38 | 26,38 | 25,93 | 25,93 | 25,93 | 2600 |
| 29 abr 2024 | 26,52 | 26,88 | 26,47 | 26,88 | 26,88 | 3800 |
| 26 abr 2024 | 25,90 | 26,15 | 25,83 | 26,10 | 26,10 | 12.700 |
| 25 abr 2024 | 25,02 | 25,58 | 25,02 | 25,58 | 25,58 | 5800 |
| 24 abr 2024 | 24,70 | 24,76 | 24,60 | 24,76 | 24,76 | 3800 |
| 23 abr 2024 | 24,58 | 24,75 | 24,55 | 24,73 | 24,73 | 2200 |
| 22 abr 2024 | 25,09 | 25,15 | 24,83 | 24,99 | 24,99 | 15.400 |
| 19 abr 2024 | 24,22 | 25,64 | 24,22 | 25,41 | 25,41 | 3300 |
| 18 abr 2024 | 25,65 | 25,65 | 25,44 | 25,49 | 25,49 | 1500 |
| 17 abr 2024 | 25,56 | 25,56 | 25,25 | 25,30 | 25,30 | 3900 |
| 16 abr 2024 | 25,00 | 25,07 | 24,73 | 25,01 | 25,01 | 4800 |
| 15 abr 2024 | 26,15 | 26,20 | 25,70 | 25,74 | 25,74 | 5900 |
| 12 abr 2024 | 26,40 | 26,43 | 25,67 | 25,72 | 25,72 | 3200 |
| 11 abr 2024 | 26,23 | 26,25 | 25,86 | 26,24 | 26,24 | 9800 |
| 10 abr 2024 | 25,88 | 26,17 | 25,87 | 26,05 | 26,05 | 5400 |
| 09 abr 2024 | 26,32 | 26,63 | 26,32 | 26,60 | 26,60 | 13.900 |
| 08 abr 2024 | 25,67 | 25,96 | 25,67 | 25,87 | 25,87 | 8300 |
| 05 abr 2024 | 25,21 | 25,42 | 25,12 | 25,42 | 25,42 | 9300 |
| 04 abr 2024 | 25,66 | 25,75 | 25,12 | 25,13 | 25,13 | 4400 |
| 03 abr 2024 | 24,71 | 25,27 | 24,71 | 25,22 | 25,22 | 4600 |
| 02 abr 2024 | 24,56 | 24,65 | 24,53 | 24,65 | 24,65 | 2300 |
| 01 abr 2024 | 24,35 | 24,40 | 24,18 | 24,31 | 24,31 | 3900 |
| 28 mar 2024 | 23,72 | 24,04 | 23,72 | 23,99 | 23,99 | 3400 |
| 27 mar 2024 | 23,12 | 23,57 | 23,12 | 23,57 | 23,57 | 2700 |
| 26 mar 2024 | 23,51 | 23,51 | 23,22 | 23,22 | 23,22 | 2200 |
| 25 mar 2024 | 23,50 | 23,69 | 23,41 | 23,41 | 23,41 | 6300 |
| 22 mar 2024 | 23,63 | 23,68 | 23,54 | 23,57 | 23,57 | 15.900 |
| 21 mar 2024 | 24,01 | 24,01 | 23,80 | 23,86 | 23,86 | 5700 |
| 20 mar 2024 | 23,23 | 23,97 | 23,23 | 23,91 | 23,91 | 4400 |
| 19 mar 2024 | 23,22 | 23,32 | 23,22 | 23,25 | 23,25 | 2500 |
| 18 mar 2024 | 23,88 | 23,88 | 23,54 | 23,54 | 23,54 | 8100 |
| 15 mar 2024 | 23,45 | 23,77 | 23,45 | 23,73 | 23,73 | 8300 |
| 14 mar 2024 | 23,47 | 23,47 | 23,12 | 23,20 | 23,20 | 14.900 |
| 13 mar 2024 | 22,72 | 23,55 | 22,72 | 23,43 | 23,43 | 12.400 |
| 12 mar 2024 | 22,33 | 22,45 | 22,33 | 22,45 | 22,45 | 1800 |
| 11 mar 2024 | 22,19 | 22,47 | 22,19 | 22,44 | 22,44 | 6700 |
| 08 mar 2024 | 22,30 | 22,34 | 22,14 | 22,14 | 22,14 | 3000 |
| 07 mar 2024 | 22,01 | 22,22 | 21,90 | 22,17 | 22,17 | 5900 |
| 06 mar 2024 | 21,49 | 21,73 | 21,49 | 21,55 | 21,55 | 3900 |
| 05 mar 2024 | 21,48 | 21,48 | 21,01 | 21,03 | 21,03 | 6800 |
| 04 mar 2024 | 21,85 | 22,13 | 21,78 | 21,79 | 21,79 | 3900 |
| 01 mar 2024 | 21,62 | 21,99 | 21,62 | 21,98 | 21,98 | 2100 |
| 29 feb 2024 | 21,55 | 21,70 | 21,55 | 21,63 | 21,63 | 5000 |
| 28 feb 2024 | 21,15 | 21,23 | 21,15 | 21,22 | 21,22 | 2800 |
| 27 feb 2024 | 21,34 | 21,40 | 21,34 | 21,37 | 21,37 | 2400 |
| 26 feb 2024 | 21,08 | 21,12 | 20,98 | 21,12 | 21,12 | 17.000 |
| 23 feb 2024 | 21,33 | 21,44 | 21,20 | 21,37 | 21,37 | 5100 |
| 22 feb 2024 | 21,34 | 21,34 | 21,22 | 21,22 | 21,22 | 4200 |
| 21 feb 2024 | 21,16 | 21,18 | 21,11 | 21,18 | 21,18 | 2800 |
| 20 feb 2024 | 21,46 | 21,46 | 21,06 | 21,11 | 21,11 | 5100 |
| 16 feb 2024 | 21,51 | 21,78 | 21,50 | 21,69 | 21,69 | 7000 |
| 15 feb 2024 | 21,13 | 21,20 | 21,03 | 21,10 | 21,10 | 3800 |
| 14 feb 2024 | 20,66 | 20,81 | 20,57 | 20,80 | 20,80 | 3700 |
| 13 feb 2024 | 20,61 | 20,66 | 20,48 | 20,48 | 20,48 | 5600 |
| 12 feb 2024 | 20,80 | 21,15 | 20,80 | 21,07 | 21,07 | 8600 |
| 09 feb 2024 | 20,75 | 20,88 | 20,71 | 20,71 | 20,71 | 1100 |
| 08 feb 2024 | 21,02 | 21,02 | 20,93 | 21,01 | 21,01 | 2100 |
| 07 feb 2024 | 21,08 | 21,13 | 21,05 | 21,10 | 21,10 | 2800 |
| 06 feb 2024 | 20,97 | 21,23 | 20,97 | 21,22 | 21,22 | 3300 |
| *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.