U.S. markets open in 5 hours 45 minutes

Goldman Sachs Physical Gold ETF (AAAU)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.92+0.38 (+1.61%)
Al cierre: 04:00PM EDT
24.00 +0.08 (+0.33%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202423.7723.9423.7223.9223.922,833,100
16 may 202423.5623.5923.4723.5423.541,744,100
15 may 202423.4323.6623.2823.6323.633,974,100
14 may 202423.2523.3623.2123.3323.332,173,600
13 may 202423.2323.2423.0923.1423.142,002,900
10 may 202423.4523.4923.3323.3923.392,284,800
09 may 202422.9423.2122.9423.2023.203,080,400
08 may 202422.8522.9822.8422.8522.851,803,200
07 may 202422.9522.9922.8722.9122.912,093,100
06 may 202423.0123.0822.9523.0223.022,855,800
03 may 202422.7822.8022.5522.7822.783,442,600
02 may 202422.6722.8622.6222.8022.802,627,600
01 may 202422.7623.0422.7322.8622.863,694,200
30 abr 202422.8222.9022.6622.6822.683,751,200
29 abr 202423.1123.2323.0223.1223.123,341,700
26 abr 202423.1923.2123.0523.1723.172,899,000
25 abr 202422.9423.2122.9323.1023.103,116,500
24 abr 202422.9723.1422.9322.9622.963,350,200
23 abr 202422.8923.0822.8723.0023.003,427,800
22 abr 202423.1423.2023.0123.0623.063,709,600
19 abr 202423.5923.7823.5423.6423.643,776,000
18 abr 202423.6723.6923.4623.5723.573,881,300
17 abr 202423.6523.7223.3723.4923.495,193,000
16 abr 202423.5523.7423.4023.6623.664,066,600
15 abr 202423.3123.6423.0123.6323.635,667,300
12 abr 202423.7324.0723.1123.1923.195,015,800
11 abr 202423.1923.5123.0923.4923.493,035,800
10 abr 202423.0323.2922.9623.0623.065,683,600
09 abr 202423.3023.4023.1523.2823.284,797,700
08 abr 202423.0923.1922.9523.1523.153,099,400
05 abr 202422.7323.0722.7023.0023.003,101,700
04 abr 202422.6822.8222.5722.6322.634,225,700
03 abr 202422.5222.7622.4922.7522.753,687,900
02 abr 202422.3522.5722.2822.5522.555,542,600
01 abr 202422.3222.3222.0622.2222.222,791,300
28 mar 202421.8722.0321.8021.9921.992,897,400
27 mar 202421.6421.7321.6421.7121.712,403,500
26 mar 202421.6821.6821.5021.5621.562,615,300
25 mar 202421.5221.5921.4921.5021.502,324,500
22 mar 202421.5321.5921.3621.4321.432,505,200
21 mar 202421.8021.8021.4521.6021.603,734,300
20 mar 202421.2921.6721.2921.6121.613,271,900
19 mar 202421.3421.3721.2721.3621.362,176,300
18 mar 202421.3521.4021.3321.3921.391,540,600
15 mar 202421.3821.4521.3421.3521.351,852,700
14 mar 202421.4321.4321.3121.4221.422,853,000
13 mar 202421.4421.5821.4221.4921.493,057,800
12 mar 202421.4421.4521.2921.3621.362,245,700
11 mar 202421.5721.6421.5521.6021.602,444,700
08 mar 202421.4821.7321.4421.5621.562,631,900
07 mar 202421.3421.4021.2721.3721.372,752,600
06 mar 202421.1821.3121.1121.2621.262,182,700
05 mar 202421.1121.1821.0221.0821.082,796,700
04 mar 202420.7720.9920.7320.9620.962,422,600
01 mar 202420.3420.6820.2320.6320.631,672,400
29 feb 202420.2720.3020.2320.2420.241,577,300
28 feb 202420.1420.1520.1020.1420.141,003,900
27 feb 202420.1620.1720.0820.1020.10940,600
26 feb 202420.0820.1420.0520.1220.121,732,800
23 feb 202420.0520.2220.0420.1620.161,620,900
22 feb 202420.0620.0620.0020.0520.052,060,600
21 feb 202420.0920.1020.0120.0520.051,683,000
20 feb 202420.0920.1020.0320.0520.051,716,200
16 feb 202419.7819.9619.7619.9219.923,564,400
15 feb 202419.8419.8919.7819.8519.851,744,900
14 feb 202419.7019.7619.6419.7019.703,664,000
13 feb 202419.8219.8219.7019.7319.732,403,200
12 feb 202419.9620.0219.9220.0020.001,417,200
09 feb 202420.0620.0820.0020.0520.051,122,800
08 feb 202420.0920.1620.0820.1320.131,445,900
07 feb 202420.1520.2420.1320.1520.151,445,000
06 feb 202420.0920.1920.0720.1620.161,937,300
05 feb 202419.9820.0819.9520.0520.052,747,100
02 feb 202420.1120.1920.0820.1620.162,897,000
01 feb 202420.2820.4620.2120.3520.353,558,700
31 ene 202420.2420.3620.1120.1520.152,043,600
30 ene 202420.2720.2920.1020.1720.171,624,900
29 ene 202420.1420.1520.0120.1320.131,533,700
26 ene 202420.0220.0219.9619.9919.991,407,600
25 ene 202420.0220.0519.9320.0120.011,990,700
24 ene 202420.1320.1319.9219.9319.932,987,600
23 ene 202420.0420.1120.0220.0820.082,131,200
22 ene 202420.0020.0719.9720.0120.013,069,400
19 ene 202420.1320.1320.0420.0920.092,129,500
18 ene 202419.9220.0319.9220.0320.031,630,800
17 ene 202420.0320.0319.8219.8719.873,328,600
16 ene 202420.2220.2220.0520.0920.092,549,300
12 ene 202420.3720.4220.2220.2820.282,559,500
11 ene 202420.1020.1519.9420.0820.083,556,100
10 ene 202420.1120.1420.0120.0420.042,325,200
09 ene 202420.1720.1720.0720.0820.082,333,800
08 ene 202420.0120.1820.0020.0820.081,854,600
05 ene 202420.2820.4420.2020.2420.243,090,700
04 ene 202420.2120.2820.1720.2420.241,076,900
03 ene 202420.1820.2920.1120.2220.222,110,100
02 ene 202420.4520.5120.3620.3920.391,361,500
29 dic 202320.4220.4920.4020.4320.431,690,000
28 dic 202320.1620.6220.1620.4720.471,487,500
27 dic 202320.5420.6420.4820.5920.591,609,900
26 dic 202320.4120.4920.3520.4820.481,113,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...