Mercados españoles abiertos en 1 hr 9 mins
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.758,40 +268,23 (+0,70%) Dólar/Euro
1,0889 +0,0014 (+0,13%) Petróleo Brent
78,78 +0,37 (+0,47%) Bitcoin EUR
65.074,70 -98,69 (-0,15%)
abrdn Physical Gold Shares ETF (SGOL)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 22,38 | 22,53 | 22,31 | 22,49 | 22,49 | 3.683.900 |
| 04 jun 2024 | 22,34 | 22,34 | 22,12 | 22,24 | 22,24 | 3.357.000 |
| 03 jun 2024 | 22,30 | 22,50 | 22,27 | 22,44 | 22,44 | 3.755.900 |
| 31 may 2024 | 22,50 | 22,50 | 22,18 | 22,23 | 22,23 | 3.492.000 |
| 30 may 2024 | 22,37 | 22,47 | 22,36 | 22,37 | 22,37 | 2.987.400 |
| 29 may 2024 | 22,41 | 22,42 | 22,33 | 22,33 | 22,33 | 3.052.500 |
| 28 may 2024 | 22,56 | 22,58 | 22,44 | 22,54 | 22,54 | 2.294.800 |
| 24 may 2024 | 22,41 | 22,43 | 22,28 | 22,30 | 22,30 | 2.513.500 |
| 23 may 2024 | 22,59 | 22,64 | 22,27 | 22,29 | 22,29 | 5.183.300 |
| 22 may 2024 | 23,04 | 23,06 | 22,69 | 22,73 | 22,73 | 3.942.200 |
| 21 may 2024 | 23,22 | 23,26 | 23,10 | 23,15 | 23,15 | 3.481.100 |
| 20 may 2024 | 23,11 | 23,30 | 23,04 | 23,19 | 23,19 | 4.235.000 |
| 17 may 2024 | 22,96 | 23,12 | 22,90 | 23,10 | 23,10 | 4.042.500 |
| 16 may 2024 | 22,73 | 22,78 | 22,67 | 22,72 | 22,72 | 2.782.200 |
| 15 may 2024 | 22,61 | 22,85 | 22,48 | 22,80 | 22,80 | 4.078.200 |
| 14 may 2024 | 22,44 | 22,55 | 22,42 | 22,52 | 22,52 | 3.113.200 |
| 13 may 2024 | 22,41 | 22,45 | 22,29 | 22,33 | 22,33 | 1.761.600 |
| 10 may 2024 | 22,63 | 22,68 | 22,52 | 22,59 | 22,59 | 3.595.000 |
| 09 may 2024 | 22,14 | 22,41 | 22,14 | 22,40 | 22,40 | 3.265.600 |
| 08 may 2024 | 22,07 | 22,19 | 22,05 | 22,05 | 22,05 | 2.495.200 |
| 07 may 2024 | 22,16 | 22,19 | 22,09 | 22,12 | 22,12 | 2.406.300 |
| 06 may 2024 | 22,21 | 22,29 | 22,16 | 22,23 | 22,23 | 2.802.900 |
| 03 may 2024 | 21,98 | 22,02 | 21,76 | 22,00 | 22,00 | 4.111.800 |
| 02 may 2024 | 21,89 | 22,07 | 21,84 | 22,01 | 22,01 | 2.954.600 |
| 01 may 2024 | 22,00 | 22,25 | 21,95 | 22,07 | 22,07 | 4.939.300 |
| 30 abr 2024 | 22,04 | 22,11 | 21,88 | 21,89 | 21,89 | 4.749.100 |
| 29 abr 2024 | 22,31 | 22,43 | 22,23 | 22,32 | 22,32 | 2.896.300 |
| 26 abr 2024 | 22,38 | 22,41 | 22,26 | 22,37 | 22,37 | 2.554.100 |
| 25 abr 2024 | 22,13 | 22,42 | 22,13 | 22,29 | 22,29 | 3.928.000 |
| 24 abr 2024 | 22,18 | 22,33 | 22,14 | 22,17 | 22,17 | 3.248.600 |
| 23 abr 2024 | 22,10 | 22,29 | 22,08 | 22,20 | 22,20 | 4.071.200 |
| 22 abr 2024 | 22,35 | 22,40 | 22,22 | 22,27 | 22,27 | 4.110.200 |
| 19 abr 2024 | 22,78 | 22,96 | 22,73 | 22,83 | 22,83 | 3.988.400 |
| 18 abr 2024 | 22,86 | 22,87 | 22,64 | 22,75 | 22,75 | 4.181.200 |
| 17 abr 2024 | 22,82 | 22,90 | 22,57 | 22,68 | 22,68 | 4.515.500 |
| 16 abr 2024 | 22,73 | 22,92 | 22,59 | 22,85 | 22,85 | 4.915.900 |
| 15 abr 2024 | 22,51 | 22,83 | 22,22 | 22,81 | 22,81 | 5.985.400 |
| 12 abr 2024 | 22,91 | 23,24 | 22,31 | 22,39 | 22,39 | 5.768.900 |
| 11 abr 2024 | 22,40 | 22,70 | 22,29 | 22,69 | 22,69 | 3.841.400 |
| 10 abr 2024 | 22,24 | 22,49 | 22,17 | 22,26 | 22,26 | 6.042.600 |
| 09 abr 2024 | 22,48 | 22,60 | 22,35 | 22,48 | 22,48 | 4.368.400 |
| 08 abr 2024 | 22,31 | 22,39 | 22,16 | 22,36 | 22,36 | 3.770.500 |
| 05 abr 2024 | 21,94 | 22,28 | 21,91 | 22,21 | 22,21 | 3.077.200 |
| 04 abr 2024 | 21,88 | 22,04 | 21,79 | 21,85 | 21,85 | 7.510.400 |
| 03 abr 2024 | 21,75 | 21,97 | 21,72 | 21,97 | 21,97 | 4.859.300 |
| 02 abr 2024 | 21,59 | 21,79 | 21,52 | 21,78 | 21,78 | 5.456.000 |
| 01 abr 2024 | 21,54 | 21,55 | 21,31 | 21,45 | 21,45 | 4.881.800 |
| 28 mar 2024 | 21,11 | 21,27 | 21,05 | 21,24 | 21,24 | 3.099.300 |
| 27 mar 2024 | 20,89 | 20,98 | 20,89 | 20,96 | 20,96 | 3.233.000 |
| 26 mar 2024 | 20,93 | 20,94 | 20,76 | 20,81 | 20,81 | 3.080.400 |
| 25 mar 2024 | 20,78 | 20,85 | 20,75 | 20,76 | 20,76 | 1.890.600 |
| 22 mar 2024 | 20,78 | 20,84 | 20,62 | 20,69 | 20,69 | 3.957.100 |
| 21 mar 2024 | 21,06 | 21,06 | 20,71 | 20,86 | 20,86 | 3.476.300 |
| 20 mar 2024 | 20,57 | 20,92 | 20,56 | 20,86 | 20,86 | 4.197.800 |
| 19 mar 2024 | 20,62 | 20,63 | 20,55 | 20,62 | 20,62 | 2.437.000 |
| 18 mar 2024 | 20,62 | 20,67 | 20,60 | 20,64 | 20,64 | 2.588.400 |
| 15 mar 2024 | 20,63 | 20,71 | 20,60 | 20,63 | 20,63 | 3.377.000 |
| 14 mar 2024 | 20,68 | 20,70 | 20,58 | 20,69 | 20,69 | 4.583.500 |
| 13 mar 2024 | 20,68 | 20,84 | 20,68 | 20,76 | 20,76 | 2.833.800 |
| 12 mar 2024 | 20,70 | 20,71 | 20,56 | 20,62 | 20,62 | 5.396.100 |
| 11 mar 2024 | 20,83 | 20,90 | 20,80 | 20,85 | 20,85 | 3.945.100 |
| 08 mar 2024 | 20,74 | 20,99 | 20,69 | 20,82 | 20,82 | 2.973.300 |
| 07 mar 2024 | 20,59 | 20,66 | 20,54 | 20,64 | 20,64 | 3.383.800 |
| 06 mar 2024 | 20,44 | 20,58 | 20,39 | 20,53 | 20,53 | 3.447.400 |
| 05 mar 2024 | 20,38 | 20,46 | 20,30 | 20,36 | 20,36 | 3.115.900 |
| 04 mar 2024 | 20,04 | 20,27 | 20,02 | 20,24 | 20,24 | 3.075.500 |
| 01 mar 2024 | 19,64 | 19,97 | 19,55 | 19,91 | 19,91 | 2.560.200 |
| 29 feb 2024 | 19,57 | 19,61 | 19,53 | 19,53 | 19,53 | 1.973.200 |
| 28 feb 2024 | 19,44 | 19,46 | 19,41 | 19,45 | 19,45 | 1.599.700 |
| 27 feb 2024 | 19,46 | 19,48 | 19,40 | 19,40 | 19,40 | 2.074.400 |
| 26 feb 2024 | 19,38 | 19,45 | 19,36 | 19,44 | 19,44 | 2.149.100 |
| 23 feb 2024 | 19,36 | 19,52 | 19,35 | 19,47 | 19,47 | 2.734.600 |
| 22 feb 2024 | 19,36 | 19,37 | 19,31 | 19,36 | 19,36 | 1.883.500 |
| 21 feb 2024 | 19,39 | 19,41 | 19,32 | 19,35 | 19,35 | 3.003.000 |
| 20 feb 2024 | 19,40 | 19,41 | 19,34 | 19,36 | 19,36 | 1.700.800 |
| 16 feb 2024 | 19,11 | 19,27 | 19,08 | 19,23 | 19,23 | 2.205.200 |
| 15 feb 2024 | 19,15 | 19,20 | 19,10 | 19,17 | 19,17 | 2.221.200 |
| 14 feb 2024 | 19,01 | 19,09 | 18,97 | 19,03 | 19,03 | 2.124.800 |
| 13 feb 2024 | 19,13 | 19,13 | 19,02 | 19,04 | 19,04 | 2.551.800 |
| 12 feb 2024 | 19,27 | 19,33 | 19,23 | 19,32 | 19,32 | 2.457.500 |
| 09 feb 2024 | 19,35 | 19,38 | 19,31 | 19,35 | 19,35 | 2.027.500 |
| 08 feb 2024 | 19,39 | 19,46 | 19,38 | 19,43 | 19,43 | 2.406.700 |
| 07 feb 2024 | 19,45 | 19,55 | 19,44 | 19,45 | 19,45 | 3.036.600 |
| 06 feb 2024 | 19,39 | 19,50 | 19,38 | 19,46 | 19,46 | 2.763.700 |
| 05 feb 2024 | 19,30 | 19,39 | 19,27 | 19,37 | 19,37 | 2.840.600 |
| 02 feb 2024 | 19,42 | 19,50 | 19,39 | 19,46 | 19,46 | 3.317.000 |
| 01 feb 2024 | 19,58 | 19,75 | 19,52 | 19,65 | 19,65 | 4.157.200 |
| 31 ene 2024 | 19,54 | 19,66 | 19,42 | 19,45 | 19,45 | 4.355.300 |
| 30 ene 2024 | 19,58 | 19,60 | 19,41 | 19,46 | 19,46 | 2.097.300 |
| 29 ene 2024 | 19,43 | 19,45 | 19,32 | 19,43 | 19,43 | 2.514.600 |
| 26 ene 2024 | 19,32 | 19,33 | 19,27 | 19,31 | 19,31 | 2.631.000 |
| 25 ene 2024 | 19,33 | 19,37 | 19,25 | 19,31 | 19,31 | 2.450.600 |
| 24 ene 2024 | 19,43 | 19,44 | 19,23 | 19,23 | 19,23 | 2.574.400 |
| 23 ene 2024 | 19,35 | 19,42 | 19,33 | 19,39 | 19,39 | 2.233.700 |
| 22 ene 2024 | 19,33 | 19,38 | 19,28 | 19,31 | 19,31 | 2.706.200 |
| 19 ene 2024 | 19,42 | 19,43 | 19,35 | 19,39 | 19,39 | 2.769.700 |
| 18 ene 2024 | 19,23 | 19,34 | 19,23 | 19,33 | 19,33 | 2.583.600 |
| 17 ene 2024 | 19,34 | 19,34 | 19,14 | 19,17 | 19,17 | 3.345.100 |
| 16 ene 2024 | 19,52 | 19,53 | 19,35 | 19,39 | 19,39 | 2.947.800 |
| 12 ene 2024 | 19,67 | 19,72 | 19,52 | 19,57 | 19,57 | 2.566.800 |
| *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.