U.S. markets open in 9 hours 12 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,515.00 +46.00 (+0.12%) F Nasdaq
19,990.25 +63.00 (+0.32%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,336.30 -3.30 (-0.14%)
VanEck Gold Miners UCITS ETF (GDX.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:28PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 38.43 | 38.48 | 37.83 | 37.86 | 37.86 | 27,112 |
| 27 jun 2024 | 37.68 | 38.22 | 37.64 | 38.10 | 38.10 | 23,824 |
| 26 jun 2024 | 37.45 | 37.63 | 37.07 | 37.54 | 37.54 | 35,051 |
| 25 jun 2024 | 37.82 | 38.16 | 37.55 | 37.71 | 37.71 | 15,502 |
| 24 jun 2024 | 37.88 | 38.35 | 37.79 | 38.03 | 38.03 | 51,203 |
| 21 jun 2024 | 38.30 | 38.61 | 37.59 | 37.72 | 37.72 | 38,053 |
| 20 jun 2024 | 38.09 | 38.63 | 37.70 | 38.24 | 38.24 | 20,656 |
| 19 jun 2024 | 37.47 | 37.60 | 37.27 | 37.45 | 37.45 | 4,188 |
| 18 jun 2024 | 37.00 | 37.34 | 36.64 | 37.13 | 37.13 | 20,547 |
| 17 jun 2024 | 36.55 | 37.00 | 36.55 | 36.65 | 36.65 | 11,884 |
| 14 jun 2024 | 37.00 | 37.38 | 36.59 | 36.59 | 36.59 | 134,757 |
| 13 jun 2024 | 37.90 | 37.90 | 36.98 | 37.00 | 37.00 | 57,699 |
| 12 jun 2024 | 37.52 | 38.54 | 37.38 | 37.83 | 37.83 | 44,423 |
| 11 jun 2024 | 37.68 | 37.72 | 37.27 | 37.28 | 37.28 | 13,161 |
| 10 jun 2024 | 37.54 | 37.96 | 37.19 | 37.54 | 37.54 | 67,304 |
| 07 jun 2024 | 39.88 | 40.07 | 37.70 | 37.76 | 37.76 | 132,584 |
| 06 jun 2024 | 38.91 | 39.68 | 38.64 | 39.68 | 39.68 | 27,073 |
| 05 jun 2024 | 38.00 | 38.51 | 37.85 | 38.51 | 38.51 | 59,539 |
| 04 jun 2024 | 39.30 | 39.50 | 37.75 | 37.97 | 37.97 | 50,472 |
| 03 jun 2024 | 39.30 | 39.51 | 39.00 | 39.55 | 39.55 | 68,788 |
| 31 may 2024 | 39.45 | 39.96 | 38.89 | 38.92 | 38.92 | 16,104 |
| 30 may 2024 | 39.13 | 39.74 | 38.70 | 39.58 | 39.58 | 33,129 |
| 29 may 2024 | 39.88 | 40.09 | 38.83 | 38.83 | 38.83 | 25,288 |
| 28 may 2024 | 39.69 | 40.26 | 39.66 | 39.96 | 39.96 | 52,985 |
| 24 may 2024 | 38.76 | 39.74 | 38.76 | 39.33 | 39.33 | 32,600 |
| 23 may 2024 | 39.32 | 39.56 | 38.81 | 38.95 | 38.95 | 67,240 |
| 22 may 2024 | 41.07 | 41.07 | 39.71 | 40.01 | 40.01 | 113,816 |
| 21 may 2024 | 40.93 | 41.29 | 40.80 | 41.12 | 41.12 | 26,855 |
| 20 may 2024 | 41.50 | 41.75 | 40.57 | 41.37 | 41.37 | 85,874 |
| 17 may 2024 | 39.88 | 40.96 | 39.59 | 40.56 | 40.56 | 71,836 |
| 16 may 2024 | 40.00 | 40.00 | 39.23 | 39.63 | 39.63 | 22,297 |
| 15 may 2024 | 39.43 | 40.00 | 39.07 | 40.02 | 40.02 | 53,947 |
| 14 may 2024 | 38.76 | 39.49 | 38.76 | 39.22 | 39.22 | 37,492 |
| 13 may 2024 | 38.60 | 39.36 | 38.60 | 38.65 | 38.65 | 105,226 |
| 10 may 2024 | 39.40 | 40.00 | 39.21 | 39.56 | 39.56 | 185,162 |
| 09 may 2024 | 38.12 | 39.09 | 37.98 | 38.95 | 38.95 | 54,428 |
| 08 may 2024 | 37.90 | 38.31 | 37.65 | 38.24 | 38.24 | 38,216 |
| 07 may 2024 | 37.95 | 38.11 | 37.70 | 38.07 | 38.07 | 161,365 |
| 03 may 2024 | 37.03 | 37.76 | 36.84 | 36.92 | 36.92 | 104,265 |
| 02 may 2024 | 37.22 | 37.88 | 36.68 | 37.88 | 37.88 | 54,526 |
| 01 may 2024 | 36.96 | 37.57 | 36.35 | 37.08 | 37.08 | 24,557 |
| 30 abr 2024 | 38.33 | 38.33 | 37.14 | 37.22 | 37.22 | 60,175 |
| 29 abr 2024 | 38.38 | 38.99 | 37.91 | 38.99 | 38.99 | 78,530 |
| 26 abr 2024 | 37.90 | 38.75 | 37.90 | 38.24 | 38.24 | 113,555 |
| 25 abr 2024 | 36.80 | 37.77 | 36.73 | 36.97 | 36.97 | 238,291 |
| 24 abr 2024 | 36.71 | 36.96 | 36.42 | 36.76 | 36.76 | 49,602 |
| 23 abr 2024 | 36.00 | 36.67 | 35.37 | 36.67 | 36.67 | 105,923 |
| 22 abr 2024 | 37.10 | 37.10 | 36.06 | 36.36 | 36.36 | 53,965 |
| 19 abr 2024 | 37.07 | 38.10 | 37.07 | 37.99 | 37.99 | 68,870 |
| 18 abr 2024 | 37.79 | 37.82 | 37.06 | 37.06 | 37.06 | 40,415 |
| 17 abr 2024 | 36.82 | 37.65 | 36.60 | 37.29 | 37.29 | 50,008 |
| 16 abr 2024 | 37.40 | 37.40 | 36.09 | 36.53 | 36.53 | 92,541 |
| 15 abr 2024 | 38.09 | 38.20 | 36.71 | 37.07 | 37.07 | 150,720 |
| 12 abr 2024 | 38.59 | 39.63 | 38.59 | 38.80 | 38.80 | 399,519 |
| 11 abr 2024 | 37.44 | 38.07 | 37.38 | 37.45 | 37.45 | 45,329 |
| 10 abr 2024 | 38.01 | 38.34 | 36.71 | 37.53 | 37.53 | 107,593 |
| 09 abr 2024 | 37.67 | 38.45 | 37.57 | 37.79 | 37.79 | 101,838 |
| 08 abr 2024 | 37.97 | 38.21 | 37.05 | 37.55 | 37.55 | 113,118 |
| 05 abr 2024 | 36.50 | 37.54 | 36.40 | 37.32 | 37.32 | 89,931 |
| 04 abr 2024 | 36.90 | 37.00 | 36.38 | 36.83 | 36.83 | 70,927 |
| 03 abr 2024 | 36.08 | 36.90 | 35.84 | 36.90 | 36.90 | 70,301 |
| 02 abr 2024 | 36.00 | 36.24 | 35.62 | 35.63 | 35.63 | 82,783 |
| 28 mar 2024 | 34.48 | 35.20 | 34.22 | 35.12 | 35.12 | 68,291 |
| 27 mar 2024 | 33.50 | 34.18 | 33.29 | 34.12 | 34.12 | 38,457 |
| 26 mar 2024 | 33.20 | 34.09 | 33.20 | 33.80 | 33.80 | 69,821 |
| 25 mar 2024 | 33.17 | 33.72 | 32.94 | 33.34 | 33.34 | 47,683 |
| 22 mar 2024 | 33.20 | 33.35 | 32.91 | 33.04 | 33.04 | 49,146 |
| 21 mar 2024 | 34.15 | 34.25 | 33.36 | 33.46 | 33.46 | 76,035 |
| 20 mar 2024 | 32.87 | 32.87 | 32.16 | 32.82 | 32.82 | 54,444 |
| 19 mar 2024 | 33.24 | 33.24 | 32.32 | 32.60 | 32.60 | 31,059 |
| 18 mar 2024 | 33.22 | 33.29 | 32.94 | 32.94 | 32.94 | 26,453 |
| 15 mar 2024 | 33.48 | 33.48 | 33.04 | 33.09 | 33.09 | 29,133 |
| 14 mar 2024 | 33.66 | 33.80 | 33.05 | 33.16 | 33.16 | 76,188 |
| 13 mar 2024 | 32.76 | 33.87 | 32.76 | 33.87 | 33.87 | 80,979 |
| 12 mar 2024 | 33.39 | 33.49 | 32.49 | 32.74 | 32.74 | 98,395 |
| 11 mar 2024 | 33.09 | 33.65 | 32.75 | 33.56 | 33.56 | 55,102 |
| 08 mar 2024 | 32.95 | 33.52 | 32.53 | 32.53 | 32.53 | 36,401 |
| 07 mar 2024 | 32.50 | 33.00 | 32.41 | 32.50 | 32.50 | 72,473 |
| 06 mar 2024 | 32.04 | 33.17 | 31.88 | 33.17 | 33.17 | 86,984 |
| 05 mar 2024 | 31.81 | 32.44 | 31.56 | 32.25 | 32.25 | 127,103 |
| 04 mar 2024 | 30.29 | 31.99 | 30.29 | 31.99 | 31.99 | 38,605 |
| 01 mar 2024 | 29.33 | 30.22 | 29.30 | 30.00 | 30.00 | 29,666 |
| 29 feb 2024 | 28.79 | 29.54 | 28.70 | 29.33 | 29.33 | 42,140 |
| 28 feb 2024 | 28.62 | 28.90 | 28.61 | 28.68 | 28.68 | 14,174 |
| 27 feb 2024 | 29.31 | 29.31 | 29.08 | 29.07 | 29.07 | 6,858 |
| 26 feb 2024 | 29.65 | 29.65 | 28.99 | 29.28 | 29.28 | 15,740 |
| 23 feb 2024 | 29.15 | 29.36 | 28.97 | 29.31 | 29.31 | 24,221 |
| 22 feb 2024 | 29.96 | 30.13 | 29.05 | 29.05 | 29.05 | 38,343 |
| 21 feb 2024 | 30.04 | 30.17 | 29.43 | 29.46 | 29.46 | 37,288 |
| 20 feb 2024 | 30.05 | 30.37 | 29.97 | 30.19 | 30.19 | 23,671 |
| 19 feb 2024 | 30.00 | 30.10 | 29.78 | 29.93 | 29.93 | 13,556 |
| 16 feb 2024 | 29.79 | 30.03 | 29.48 | 29.91 | 29.91 | 74,165 |
| 15 feb 2024 | 29.00 | 30.10 | 28.99 | 29.66 | 29.66 | 33,348 |
| 14 feb 2024 | 28.92 | 29.12 | 28.67 | 29.00 | 29.00 | 44,962 |
| 13 feb 2024 | 30.39 | 30.55 | 28.87 | 28.99 | 28.99 | 65,125 |
| 12 feb 2024 | 29.97 | 30.24 | 29.90 | 30.22 | 30.22 | 31,217 |
| 09 feb 2024 | 30.19 | 30.40 | 29.80 | 29.98 | 29.98 | 37,873 |
| 08 feb 2024 | 30.58 | 30.72 | 30.26 | 30.23 | 30.23 | 20,389 |
| 07 feb 2024 | 30.85 | 30.85 | 30.27 | 30.27 | 30.27 | 17,015 |
| 06 feb 2024 | 30.60 | 30.80 | 30.46 | 30.80 | 30.80 | 24,394 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.