U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
213.79+1.92 (+0.91%)
Al cierre: 04:00PM EDT
215.22 +1.43 (+0.67%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024212.96215.50212.41213.79213.7910,070,037
30 abr 2024213.38214.13211.80211.87211.8711,248,600
29 abr 2024216.02217.22215.25216.18216.186,409,900
26 abr 2024216.77217.07215.53216.62216.626,268,500
25 abr 2024214.47217.05214.34215.92215.926,606,500
24 abr 2024214.76216.35214.36214.64214.645,741,100
23 abr 2024213.96215.86213.87215.04215.0410,730,300
22 abr 2024216.35216.96215.14215.57215.5713,404,300
19 abr 2024220.49222.36220.08221.03221.038,369,000
18 abr 2024221.31221.46219.31220.34220.346,496,900
17 abr 2024221.05221.76218.52219.59219.5911,521,100
16 abr 2024220.18221.99218.78221.22221.2210,746,100
15 abr 2024217.94221.03215.16220.95220.9513,239,000
12 abr 2024221.87225.09216.02216.89216.8930,876,600
11 abr 2024216.85219.84215.89219.80219.8011,415,200
10 abr 2024215.37217.78214.68215.61215.6113,317,500
09 abr 2024217.81218.86216.45217.67217.6713,079,300
08 abr 2024215.98216.81214.61216.48216.4810,331,400
05 abr 2024212.49215.74212.22215.14215.1413,363,400
04 abr 2024212.00213.45211.02211.52211.5212,307,300
03 abr 2024210.57212.83210.30212.74212.7411,416,200
02 abr 2024209.07211.03208.36210.89210.8913,421,100
01 abr 2024208.68208.73206.29207.82207.8213,677,100
28 mar 2024204.54206.05203.87205.72205.729,194,500
27 mar 2024202.32203.22202.32203.10203.106,041,000
26 mar 2024202.65202.76201.07201.64201.645,752,700
25 mar 2024201.19201.95200.97200.99200.994,034,800
22 mar 2024201.32201.86199.72200.35200.356,913,600
21 mar 2024203.88203.92200.60201.97201.977,396,500
20 mar 2024199.16202.66199.12202.18202.189,593,800
19 mar 2024199.62199.81198.94199.80199.804,657,500
18 mar 2024199.66200.15199.51200.03200.037,206,800
15 mar 2024199.94200.63199.57199.71199.714,551,500
14 mar 2024200.37200.47199.34200.35200.356,865,000
13 mar 2024200.44201.86200.35201.19201.195,930,000
12 mar 2024200.42200.63199.16199.79199.799,436,600
11 mar 2024201.71202.41201.46202.00202.007,329,600
08 mar 2024200.89203.30200.45201.63201.6313,516,800
07 mar 2024199.54200.11198.91199.94199.948,403,700
06 mar 2024198.08199.30197.44198.81198.8110,459,300
05 mar 2024197.44198.14196.65197.19197.199,672,200
04 mar 2024194.15196.33193.88196.01196.0112,216,300
01 mar 2024190.27193.40189.44192.89192.8913,404,800
29 feb 2024189.64189.92189.23189.31189.316,848,600
28 feb 2024188.34188.52188.03188.34188.342,824,100
27 feb 2024188.58188.72187.88188.00188.005,165,400
26 feb 2024187.79188.36187.53188.20188.204,491,900
23 feb 2024187.56189.18187.46188.62188.626,827,300
22 feb 2024187.56187.64187.05187.56187.564,550,800
21 feb 2024187.88188.04187.10187.48187.485,790,000
20 feb 2024187.96188.03187.40187.47187.475,531,200
16 feb 2024185.08186.67184.84186.34186.346,516,800
15 feb 2024185.60186.02185.10185.66185.666,228,900
14 feb 2024184.27184.88183.78184.42184.427,031,600
13 feb 2024185.35185.38184.33184.53184.539,525,800
12 feb 2024186.60187.27186.36187.11187.114,706,300
09 feb 2024187.56187.77187.14187.60187.604,412,600
08 feb 2024187.91188.53187.82188.33188.333,873,300
07 feb 2024188.45189.39188.28188.50188.506,276,900
06 feb 2024187.94188.85187.74188.55188.554,866,100
05 feb 2024186.88187.82186.70187.57187.575,436,100
02 feb 2024188.07188.87187.85188.61188.617,337,000
01 feb 2024189.71191.36188.99190.41190.4110,278,100
31 ene 2024189.37190.46188.13188.45188.457,886,100
30 ene 2024189.70189.83187.98188.59188.594,976,500
29 ene 2024188.31188.54187.19188.33188.335,629,700
26 ene 2024187.27187.38186.76187.01187.015,064,800
25 ene 2024187.34187.64186.46187.14187.144,651,000
24 ene 2024188.33188.37186.32186.40186.406,085,400
23 ene 2024187.45188.15187.28187.95187.955,040,800
22 ene 2024187.23187.76186.85187.22187.224,397,500
19 ene 2024188.26188.30187.44187.93187.935,719,100
18 ene 2024186.36187.40186.30187.37187.374,685,200
17 ene 2024187.31187.42185.45185.84185.848,643,200
16 ene 2024189.15189.26187.54187.91187.916,548,100
12 ene 2024190.67191.08189.16189.71189.716,831,400
11 ene 2024188.02188.55186.56187.87187.876,831,100
10 ene 2024188.14188.44187.21187.50187.504,504,700
09 ene 2024188.68188.78187.73187.93187.934,437,300
08 ene 2024187.21188.74187.11187.87187.876,215,000
05 ene 2024189.68191.26189.08189.35189.357,481,200
04 ene 2024189.08189.75188.69189.32189.324,416,700
03 ene 2024188.77189.86188.16189.13189.138,661,600
02 ene 2024191.44191.89190.50190.72190.726,025,600
29 dic 2023190.99191.64190.74191.17191.174,610,300
28 dic 2023192.34192.89191.44191.47191.476,171,500
27 dic 2023191.77193.18191.54192.59192.595,813,300
26 dic 2023190.97191.74190.40191.72191.724,502,700
22 dic 2023191.60191.88190.07190.27190.277,175,400
21 dic 2023189.21189.62188.75189.43189.434,620,000
20 dic 2023188.69188.96188.09188.10188.106,002,400
19 dic 2023188.23189.72188.13189.13189.136,025,600
18 dic 2023187.50188.49187.24187.85187.855,358,000
15 dic 2023188.52188.96186.82187.00187.008,323,800
14 dic 2023188.86189.82188.08188.73188.739,107,200
13 dic 2023183.82187.66183.38187.63187.6310,635,500
12 dic 2023183.84183.98183.26183.49183.495,056,900
11 dic 2023184.50184.53183.15183.59183.598,519,500
08 dic 2023185.93186.78184.90185.64185.647,880,300
07 dic 2023188.45188.59187.26188.15188.155,802,000
*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...