Mercados españoles abiertos en 5 hrs 4 min

U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,27+0,35 (+1,76%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202420,1420,3720,1420,2720,2727.200
23 may 202420,2720,3419,8719,9219,9223.000
22 may 202420,9920,9920,2220,2720,2723.600
21 may 202421,0621,1821,0021,0721,0727.700
20 may 202420,9921,2320,8021,1821,1820.800
17 may 202420,5420,9820,4820,9720,9730.300
16 may 202420,0420,3519,9820,2120,2133.100
15 may 202420,0120,3319,7020,1720,1722.100
14 may 202419,8019,8819,6619,8719,8724.700
13 may 202419,7919,9219,5119,5819,5812.300
10 may 202420,0720,2119,8019,8919,8944.200
09 may 202419,4419,9519,4019,8919,8921.400
08 may 202419,0419,4319,0419,2219,2221.600
07 may 202419,2519,3619,1919,2119,2114.700
06 may 202419,0819,2919,0819,2319,2364.800
03 may 202418,9918,9918,6318,6918,6911.800
02 may 202418,7418,8818,5018,7518,7514.400
01 may 202418,8919,1718,6418,8518,8516.000
30 abr 202418,8619,0118,5618,5618,5636.700
29 abr 202419,5019,5019,1819,3419,3416.700
26 abr 202419,4419,4419,1219,3019,3022.900
25 abr 202418,6919,2118,6419,1519,1519.600
24 abr 202418,7518,8018,6418,7418,747900
23 abr 202418,2018,7918,0518,7318,7316.900
22 abr 202418,5418,8018,3618,3618,3638.700
19 abr 202419,0719,2619,0719,1519,1515.500
18 abr 202419,1119,1318,9419,0419,0442.600
17 abr 202418,7219,1018,7218,8918,8922.000
16 abr 202418,4018,6818,2518,5318,5350.800
15 abr 202418,9019,1218,4718,6818,6826.800
12 abr 202419,5519,7418,6718,7518,7548.400
11 abr 202419,1719,2118,7419,2019,2025.900
10 abr 202418,6319,0918,4118,8518,8524.800
09 abr 202419,2319,3319,0019,1419,1439.200
08 abr 202419,0519,0818,6418,8818,8825.500
05 abr 202418,4519,0018,4318,8618,8642.600
04 abr 202418,5918,7618,3518,4018,4025.500
03 abr 202418,2718,7118,2418,7118,7128.700
02 abr 202418,0718,2517,9518,2318,2331.600
01 abr 202418,2018,2017,8818,0018,0039.400
28 mar 202417,5717,9017,5717,8217,8254.600
27 mar 202416,9317,4916,9317,4417,4418.800
26 mar 202417,1417,1816,8616,9216,9228.600
25 mar 202416,8517,1316,8516,9016,9012.500
22 mar 202416,9216,9216,5616,7316,7312.600
21 mar 202417,4217,4616,9717,0017,0012.800
20 mar 202416,1617,1916,0917,1617,1617.200
19 mar 202416,5016,5016,2516,2616,2611.500
18 mar 202416,6516,6816,5416,5816,5824.600
15 mar 202416,7216,8216,6016,7816,7825.000
14 mar 202416,8516,9016,6416,7016,705700
13 mar 202416,7016,9816,7016,9216,9218.800
12 mar 202416,4516,6316,3416,6116,619300
11 mar 202416,4316,8216,4316,6916,6931.500
08 mar 202416,6716,7116,4316,5216,5251.000
07 mar 202416,3316,5616,3316,5216,5231.200
06 mar 202416,2416,4016,1316,2016,2041.400
05 mar 202416,0416,0715,8815,8915,8929.800
04 mar 202415,4415,8015,4015,7915,7967.800
01 mar 202414,6315,1714,5715,1415,1439.900
29 feb 202414,4314,6014,3214,5214,5240.100
28 feb 202414,3614,3614,1414,2114,2120.900
27 feb 202414,4614,4614,3014,3214,3215.700
26 feb 202414,5014,5014,3314,4714,4715.200
23 feb 202414,6014,7014,3114,6714,6746.400
22 feb 202414,6814,6814,5014,5114,5123.200
21 feb 202414,9414,9414,5714,7414,7414.500
20 feb 202415,0915,1014,8914,9214,9230.800
16 feb 202414,9115,1314,9115,0215,0213.000
15 feb 202414,8715,1514,8714,9814,9821.800
14 feb 202414,5414,6114,4714,5514,5523.700
13 feb 202415,0615,0614,4314,5514,5528.900
12 feb 202415,4015,5815,4015,4815,488500
09 feb 202415,5715,5715,0015,4015,4011.200
08 feb 202415,6315,6315,4915,5115,5157.200
07 feb 202415,6615,7315,6115,6115,6112.100
06 feb 202415,6415,7415,5615,6915,6916.700
05 feb 202415,8115,8115,4115,6015,6029.200
02 feb 202415,9616,0115,8315,9415,9419.100
01 feb 202416,1716,5116,1616,4516,4525.200
31 ene 202416,2116,3615,9715,9815,9817.100
30 ene 202416,2616,2615,9316,0616,0616.100
29 ene 202416,1616,2315,8216,1516,1523.800
26 ene 202416,1316,2615,9316,0916,0911.900
25 ene 202415,9816,1515,9716,0916,0917.300
24 ene 202416,3216,3815,7615,7615,7619.900
23 ene 202415,9416,0615,8216,0416,0431.200
22 ene 202415,7515,8515,6615,8015,8010.500
19 ene 202415,9815,9815,6915,8815,886400
18 ene 202415,9615,9615,7715,8415,847600
17 ene 202415,8115,9515,6415,7515,7541.200
16 ene 202416,3516,3516,0116,0316,0372.900
12 ene 202416,5216,7916,2616,5816,5889.000
11 ene 202416,2316,2715,7816,0016,0026.200
10 ene 202416,2016,2716,1216,2416,246700
09 ene 202416,2616,2616,0516,1816,1813.700
08 ene 202416,1216,3516,0816,2516,2561.400
05 ene 202416,3116,6616,2516,3416,3443.000
04 ene 202416,2516,4216,2516,3516,3552.400
03 ene 202416,3916,3916,1216,3516,3514.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...