SPDR Gold MiniShares (GLDM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.87

+0.40

(+0.86%)

A partir del 12:39PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	46.97	47.04	46.73	46.87	46.87	2,526,292
09 may 2024	45.96	46.48	45.95	46.47	46.47	2,862,800
08 may 2024	45.76	46.01	45.74	45.77	45.77	2,526,200
07 may 2024	45.95	46.04	45.83	45.89	45.89	1,808,000
06 may 2024	46.09	46.25	45.96	46.09	46.09	3,320,800
03 may 2024	45.62	45.68	45.13	45.62	45.62	7,635,300
02 may 2024	45.41	45.78	45.30	45.66	45.66	5,434,500
01 may 2024	45.63	46.16	45.51	45.80	45.80	12,203,200
30 abr 2024	45.72	45.87	45.39	45.40	45.40	4,408,300
29 abr 2024	46.29	46.53	46.11	46.30	46.30	3,257,800
26 abr 2024	46.44	46.50	46.18	46.38	46.38	4,424,200
25 abr 2024	45.94	46.49	45.92	46.25	46.25	5,208,500
24 abr 2024	45.99	46.34	45.92	45.99	45.99	3,083,300
23 abr 2024	45.84	46.23	45.81	46.04	46.04	6,981,400
22 abr 2024	46.35	46.47	46.09	46.17	46.17	12,512,700
19 abr 2024	47.24	47.63	47.15	47.35	47.35	4,532,600
18 abr 2024	47.40	47.43	46.98	47.19	47.19	3,699,900
17 abr 2024	47.34	47.50	46.81	47.05	47.05	5,723,400
16 abr 2024	47.17	47.55	46.86	47.39	47.39	9,403,700
15 abr 2024	46.68	47.34	46.08	47.31	47.31	8,020,500
12 abr 2024	47.53	48.21	46.27	46.45	46.45	12,500,400
11 abr 2024	46.45	47.09	46.24	47.06	47.06	5,298,300
10 abr 2024	46.14	46.64	45.99	46.18	46.18	8,826,600
09 abr 2024	46.64	46.87	46.36	46.61	46.61	10,932,400
08 abr 2024	46.24	46.44	45.97	46.37	46.37	2,578,700
05 abr 2024	45.51	46.20	45.45	46.06	46.06	2,107,600
04 abr 2024	45.40	45.71	45.20	45.31	45.31	4,773,200
03 abr 2024	45.11	45.59	45.05	45.57	45.57	12,922,200
02 abr 2024	44.79	45.20	44.63	45.16	45.16	6,413,500
01 abr 2024	44.69	44.70	44.19	44.52	44.52	5,132,800
28 mar 2024	43.81	44.12	43.67	44.05	44.05	2,497,400
27 mar 2024	43.34	43.52	43.33	43.50	43.50	2,168,000
26 mar 2024	43.41	43.43	43.06	43.18	43.18	1,889,500
25 mar 2024	43.08	43.25	43.04	43.04	43.04	917,500
22 mar 2024	43.13	43.23	42.77	42.91	42.91	3,579,500
21 mar 2024	43.67	43.67	42.96	43.26	43.26	3,357,500
20 mar 2024	42.66	43.40	42.64	43.28	43.28	3,658,400
19 mar 2024	42.76	42.80	42.60	42.79	42.79	1,945,800
18 mar 2024	42.77	42.86	42.72	42.84	42.84	1,440,600
15 mar 2024	42.82	42.95	42.73	42.77	42.77	1,496,600
14 mar 2024	42.91	42.93	42.69	42.90	42.90	1,923,900
13 mar 2024	42.92	43.22	42.90	43.07	43.07	1,736,600
12 mar 2024	42.93	42.96	42.65	42.79	42.79	2,332,200
11 mar 2024	43.20	43.34	43.15	43.26	43.26	2,188,700
08 mar 2024	43.01	43.53	42.93	43.18	43.18	3,867,700
07 mar 2024	42.74	42.85	42.59	42.82	42.82	2,560,300
06 mar 2024	42.43	42.67	42.28	42.56	42.56	4,799,900
05 mar 2024	42.27	42.43	42.11	42.22	42.22	4,511,400
04 mar 2024	41.58	42.04	41.52	41.96	41.96	3,680,800
01 mar 2024	40.75	41.41	40.55	41.30	41.30	4,264,600
29 feb 2024	40.62	40.67	40.52	40.54	40.54	5,567,800
28 feb 2024	40.34	40.37	40.27	40.34	40.34	990,400
27 feb 2024	40.38	40.40	40.23	40.25	40.25	1,881,200
26 feb 2024	40.22	40.33	40.16	40.31	40.31	2,048,100
23 feb 2024	40.17	40.50	40.14	40.38	40.38	2,330,300
22 feb 2024	40.16	40.18	40.06	40.14	40.14	3,207,000
21 feb 2024	40.24	40.26	40.06	40.15	40.15	2,851,900
20 feb 2024	40.24	40.26	40.12	40.15	40.15	1,544,400
16 feb 2024	39.61	39.97	39.58	39.90	39.90	2,348,900
15 feb 2024	39.73	39.82	39.63	39.75	39.75	2,010,000
14 feb 2024	39.45	39.58	39.35	39.49	39.49	2,559,700
13 feb 2024	39.70	39.70	39.46	39.51	39.51	2,368,400
12 feb 2024	39.96	40.10	39.90	40.06	40.06	1,683,800
09 feb 2024	40.15	40.20	40.06	40.15	40.15	1,866,200
08 feb 2024	40.23	40.36	40.21	40.32	40.32	3,091,900
07 feb 2024	40.36	40.54	40.31	40.34	40.34	5,428,300
06 feb 2024	40.24	40.43	40.20	40.38	40.38	2,561,900
05 feb 2024	40.01	40.21	39.97	40.16	40.16	2,675,600
02 feb 2024	40.26	40.44	40.22	40.37	40.37	2,951,300
01 feb 2024	40.61	40.96	40.47	40.75	40.75	4,889,500
31 ene 2024	40.54	40.78	40.28	40.34	40.34	6,192,700
30 ene 2024	40.61	40.62	40.24	40.37	40.37	2,739,000
29 ene 2024	40.31	40.37	40.08	40.32	40.32	2,473,800
26 ene 2024	40.09	40.11	39.98	40.04	40.04	2,663,400
25 ene 2024	40.10	40.16	39.92	40.07	40.07	3,819,700
24 ene 2024	40.33	40.33	39.89	39.90	39.90	3,624,000
23 ene 2024	40.13	40.27	40.09	40.22	40.22	1,435,700
22 ene 2024	40.08	40.19	39.99	40.08	40.08	1,745,000
19 ene 2024	40.31	40.31	40.13	40.23	40.23	2,317,000
18 ene 2024	39.88	40.12	39.88	40.10	40.10	1,778,300
17 ene 2024	40.10	40.12	39.70	39.79	39.79	1,901,500
16 ene 2024	40.48	40.50	40.14	40.22	40.22	2,981,200
12 ene 2024	40.82	40.90	40.49	40.61	40.61	2,124,300
11 ene 2024	40.24	40.35	39.93	40.21	40.21	4,292,100
10 ene 2024	40.27	40.33	40.07	40.12	40.12	1,870,800
09 ene 2024	40.39	40.41	40.18	40.23	40.23	2,001,900
08 ene 2024	40.06	40.39	40.05	40.20	40.20	2,386,700
05 ene 2024	40.60	40.93	40.47	40.52	40.52	4,139,400
04 ene 2024	40.47	40.61	40.39	40.52	40.52	1,779,300
03 ene 2024	40.41	40.63	40.27	40.47	40.47	5,080,000
02 ene 2024	40.98	41.07	40.77	40.81	40.81	2,837,900
29 dic 2023	40.87	41.01	40.84	40.91	40.91	2,355,700
28 dic 2023	41.17	41.28	40.97	40.99	40.99	2,296,500
27 dic 2023	41.04	41.34	41.00	41.23	41.23	2,605,500
26 dic 2023	40.87	41.03	40.75	41.03	41.03	1,468,600
22 dic 2023	41.00	41.06	40.68	40.71	40.71	1,946,400
21 dic 2023	40.50	40.58	40.39	40.55	40.55	2,636,900
20 dic 2023	40.38	40.43	40.25	40.26	40.26	1,899,300
19 dic 2023	40.28	40.60	40.27	40.48	40.48	2,186,300
18 dic 2023	40.13	40.33	40.08	40.20	40.20	1,680,100
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...

S&P 5005,214.58+0.50(+0.01%)

Dow Jones39,469.99+82.23(+0.21%)

Nasdaq16,310.52-35.75(-0.22%)

Russell 20002,058.34-15.29(-0.74%)

Petróleo78.51-0.75(-0.95%)

Oro2,371.00+30.70(+1.31%)

SPDR Gold MiniShares (GLDM)

S&P 500
5,214.58
+0.50(+0.01%)

Dow Jones
39,469.99
+82.23(+0.21%)

Nasdaq
16,310.52
-35.75(-0.22%)

Russell 2000
2,058.34
-15.29(-0.74%)

Petróleo
78.51
-0.75(-0.95%)

Oro
2,371.00
+30.70(+1.31%)