Mercados españoles abiertos en 48 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.207,11 +402,46 (+1,04%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,05 +0,04 (+0,05%) Bitcoin EUR
56.775,12 -1.088,88 (-1,88%)
Global X Gold Explorers ETF (GOEX)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:07PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 28,19 | 28,30 | 28,06 | 28,08 | 28,08 | 1000 |
| 21 jun 2024 | 28,00 | 28,00 | 27,82 | 27,91 | 27,91 | 900 |
| 20 jun 2024 | 28,30 | 28,48 | 28,22 | 28,48 | 28,48 | 2400 |
| 18 jun 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 200 |
| 17 jun 2024 | 27,52 | 27,52 | 27,22 | 27,45 | 27,45 | 3800 |
| 14 jun 2024 | 27,52 | 27,65 | 27,46 | 27,52 | 27,52 | 2300 |
| 13 jun 2024 | 27,93 | 27,93 | 27,12 | 27,47 | 27,47 | 3000 |
| 12 jun 2024 | 28,27 | 28,36 | 27,82 | 28,01 | 28,01 | 2700 |
| 11 jun 2024 | 27,73 | 27,73 | 27,63 | 27,65 | 27,65 | 1300 |
| 10 jun 2024 | 27,67 | 28,06 | 27,64 | 28,00 | 28,00 | 3200 |
| 07 jun 2024 | 28,66 | 28,66 | 27,61 | 27,70 | 27,70 | 5100 |
| 06 jun 2024 | 29,07 | 29,80 | 29,07 | 29,80 | 29,80 | 1300 |
| 05 jun 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | 200 |
| 04 jun 2024 | 29,26 | 29,26 | 28,32 | 28,51 | 28,51 | 2400 |
| 03 jun 2024 | 29,49 | 29,71 | 29,49 | 29,66 | 29,66 | 1600 |
| 31 may 2024 | 29,64 | 29,64 | 29,34 | 29,55 | 29,55 | 1700 |
| 30 may 2024 | 29,46 | 29,92 | 29,46 | 29,49 | 29,49 | 7100 |
| 29 may 2024 | 29,56 | 29,76 | 29,33 | 29,33 | 29,33 | 3900 |
| 28 may 2024 | 29,51 | 30,00 | 29,51 | 29,85 | 29,85 | 5000 |
| 24 may 2024 | 28,78 | 29,12 | 28,78 | 28,92 | 28,92 | 2200 |
| 23 may 2024 | 29,06 | 29,19 | 28,44 | 28,54 | 28,54 | 8500 |
| 22 may 2024 | 30,10 | 30,10 | 29,14 | 29,22 | 29,22 | 3500 |
| 21 may 2024 | 30,60 | 30,65 | 30,30 | 30,39 | 30,39 | 3700 |
| 20 may 2024 | 30,46 | 30,77 | 30,08 | 30,64 | 30,64 | 12.600 |
| 17 may 2024 | 29,37 | 30,46 | 29,37 | 30,46 | 30,46 | 10.200 |
| 16 may 2024 | 28,90 | 29,18 | 28,62 | 29,04 | 29,04 | 11.800 |
| 15 may 2024 | 28,50 | 29,00 | 28,09 | 28,93 | 28,93 | 7700 |
| 14 may 2024 | 28,16 | 28,31 | 28,16 | 28,31 | 28,31 | 600 |
| 13 may 2024 | 28,20 | 28,29 | 27,79 | 27,90 | 27,90 | 2700 |
| 10 may 2024 | 28,75 | 28,75 | 28,48 | 28,54 | 28,54 | 3100 |
| 09 may 2024 | 27,82 | 28,60 | 27,82 | 28,60 | 28,60 | 5900 |
| 08 may 2024 | 27,71 | 27,85 | 27,71 | 27,71 | 27,71 | 1700 |
| 07 may 2024 | 27,52 | 27,90 | 27,52 | 27,70 | 27,70 | 4700 |
| 06 may 2024 | 27,61 | 27,73 | 27,37 | 27,52 | 27,52 | 7700 |
| 03 may 2024 | 27,00 | 27,00 | 26,68 | 26,97 | 26,97 | 5300 |
| 02 may 2024 | 26,80 | 27,07 | 26,66 | 27,07 | 27,07 | 1500 |
| 01 may 2024 | 26,74 | 27,56 | 26,73 | 27,10 | 27,10 | 2600 |
| 30 abr 2024 | 27,36 | 27,36 | 26,62 | 26,63 | 26,63 | 4200 |
| 29 abr 2024 | 27,74 | 28,08 | 27,74 | 27,97 | 27,97 | 3500 |
| 26 abr 2024 | 27,61 | 27,65 | 27,51 | 27,65 | 27,65 | 1000 |
| 25 abr 2024 | 26,81 | 27,55 | 26,68 | 27,51 | 27,51 | 6400 |
| 24 abr 2024 | 27,03 | 27,03 | 26,95 | 27,02 | 27,02 | 1300 |
| 23 abr 2024 | 26,70 | 27,31 | 26,70 | 27,27 | 27,27 | 1800 |
| 22 abr 2024 | 27,11 | 27,24 | 26,60 | 26,73 | 26,73 | 11.700 |
| 19 abr 2024 | 27,91 | 28,23 | 27,79 | 28,05 | 28,05 | 6600 |
| 18 abr 2024 | 27,75 | 28,00 | 27,55 | 27,57 | 27,57 | 2000 |
| 17 abr 2024 | 28,01 | 28,02 | 27,51 | 27,71 | 27,71 | 3600 |
| 16 abr 2024 | 27,26 | 27,55 | 26,87 | 27,24 | 27,24 | 4900 |
| 15 abr 2024 | 27,75 | 27,81 | 26,84 | 27,33 | 27,33 | 32.300 |
| 12 abr 2024 | 28,54 | 29,24 | 27,32 | 27,62 | 27,62 | 21.400 |
| 11 abr 2024 | 27,99 | 28,26 | 27,60 | 28,18 | 28,18 | 2900 |
| 10 abr 2024 | 27,51 | 27,90 | 27,33 | 27,62 | 27,62 | 8500 |
| 09 abr 2024 | 28,45 | 28,70 | 28,17 | 28,31 | 28,31 | 7800 |
| 08 abr 2024 | 28,24 | 28,24 | 27,65 | 27,97 | 27,97 | 8600 |
| 05 abr 2024 | 27,57 | 28,24 | 27,32 | 28,09 | 28,09 | 13.200 |
| 04 abr 2024 | 27,58 | 27,66 | 27,10 | 27,10 | 27,10 | 6500 |
| 03 abr 2024 | 26,97 | 27,54 | 26,97 | 27,53 | 27,53 | 6200 |
| 02 abr 2024 | 26,73 | 27,02 | 26,46 | 26,84 | 26,84 | 8000 |
| 01 abr 2024 | 26,71 | 26,81 | 26,39 | 26,52 | 26,52 | 10.500 |
| 28 mar 2024 | 25,86 | 26,47 | 25,86 | 26,37 | 26,37 | 6700 |
| 27 mar 2024 | 25,33 | 25,70 | 25,33 | 25,70 | 25,70 | 3700 |
| 26 mar 2024 | 25,13 | 25,13 | 24,93 | 24,98 | 24,98 | 1400 |
| 25 mar 2024 | 25,03 | 25,12 | 24,77 | 24,77 | 24,77 | 3300 |
| 22 mar 2024 | 24,78 | 24,78 | 24,41 | 24,41 | 24,41 | 1500 |
| 21 mar 2024 | 25,39 | 25,68 | 24,91 | 24,94 | 24,94 | 8200 |
| 20 mar 2024 | 24,11 | 25,37 | 24,11 | 25,26 | 25,26 | 18.200 |
| 19 mar 2024 | 24,30 | 24,30 | 24,06 | 24,10 | 24,10 | 2900 |
| 18 mar 2024 | 24,61 | 24,69 | 24,43 | 24,46 | 24,46 | 3100 |
| 15 mar 2024 | 24,59 | 24,70 | 24,56 | 24,65 | 24,65 | 2100 |
| 14 mar 2024 | 24,87 | 24,87 | 24,49 | 24,59 | 24,59 | 3200 |
| 13 mar 2024 | 24,78 | 25,15 | 24,78 | 25,02 | 25,02 | 6200 |
| 12 mar 2024 | 24,44 | 24,60 | 24,14 | 24,60 | 24,60 | 2900 |
| 11 mar 2024 | 24,55 | 24,94 | 24,55 | 24,79 | 24,79 | 6000 |
| 08 mar 2024 | 25,03 | 25,03 | 24,58 | 24,58 | 24,58 | 2700 |
| 07 mar 2024 | 24,75 | 24,75 | 24,49 | 24,63 | 24,63 | 2700 |
| 06 mar 2024 | 24,09 | 24,53 | 24,09 | 24,19 | 24,19 | 5500 |
| 05 mar 2024 | 23,81 | 24,16 | 23,71 | 23,73 | 23,73 | 8500 |
| 04 mar 2024 | 22,78 | 23,72 | 22,69 | 23,50 | 23,50 | 29.500 |
| 01 mar 2024 | 21,60 | 22,56 | 21,60 | 22,54 | 22,54 | 12.900 |
| 29 feb 2024 | 21,61 | 21,67 | 21,59 | 21,67 | 21,67 | 2200 |
| 28 feb 2024 | 21,29 | 21,29 | 21,05 | 21,15 | 21,15 | 4100 |
| 27 feb 2024 | 21,57 | 21,57 | 21,44 | 21,49 | 21,49 | 2200 |
| 26 feb 2024 | 21,64 | 21,64 | 21,45 | 21,63 | 21,63 | 9300 |
| 23 feb 2024 | 21,67 | 22,01 | 21,47 | 21,94 | 21,94 | 10.900 |
| 22 feb 2024 | 21,92 | 21,97 | 21,60 | 21,61 | 21,61 | 7700 |
| 21 feb 2024 | 22,00 | 22,00 | 21,65 | 21,92 | 21,92 | 3100 |
| 20 feb 2024 | 22,15 | 22,17 | 21,81 | 22,05 | 22,05 | 8000 |
| 16 feb 2024 | 21,97 | 22,13 | 21,92 | 22,08 | 22,08 | 1700 |
| 15 feb 2024 | 21,63 | 22,16 | 21,63 | 22,14 | 22,14 | 29.400 |
| 14 feb 2024 | 21,30 | 21,48 | 21,29 | 21,46 | 21,46 | 11.300 |
| 13 feb 2024 | 21,65 | 21,73 | 21,00 | 21,08 | 21,08 | 8000 |
| 12 feb 2024 | 22,41 | 22,58 | 22,35 | 22,50 | 22,50 | 4200 |
| 09 feb 2024 | 22,28 | 22,28 | 22,08 | 22,18 | 22,18 | 1800 |
| 08 feb 2024 | 22,43 | 22,47 | 22,33 | 22,44 | 22,44 | 2500 |
| 07 feb 2024 | 22,54 | 22,57 | 22,46 | 22,51 | 22,51 | 2000 |
| 06 feb 2024 | 22,46 | 22,80 | 22,42 | 22,75 | 22,75 | 9800 |
| 05 feb 2024 | 22,41 | 22,51 | 22,31 | 22,38 | 22,38 | 10.200 |
| 02 feb 2024 | 23,07 | 23,07 | 22,81 | 23,04 | 23,04 | 18.100 |
| 01 feb 2024 | 23,24 | 23,75 | 23,14 | 23,73 | 23,73 | 6300 |
| 31 ene 2024 | 23,60 | 23,78 | 23,03 | 23,04 | 23,04 | 3500 |
| *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.