Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 37.24 | 0.37 | 1.00% | 36.95 | 37.47 | 36.5201 | 23,211,517 |
| 17 May 2024 | 36.87 | 1.21 | 3.39% | 36.21 | 36.89 | 36.00 | 35,723,756 |
| 16 May 2024 | 35.66 | -0.25 | -0.70% | 35.67 | 35.89 | 35.33 | 14,874,357 |
| 15 May 2024 | 35.91 | 0.51 | 1.44% | 35.80 | 36.11 | 35.06 | 21,850,162 |
| 14 May 2024 | 35.40 | 0.45 | 1.29% | 35.18 | 35.46 | 35.04 | 13,363,485 |
| 13 May 2024 | 34.95 | -0.30 | -0.85% | 35.11 | 35.4475 | 34.67 | 15,574,247 |
| 10 May 2024 | 35.25 | -0.11 | -0.31% | 35.75 | 35.88 | 35.23 | 19,756,434 |
| 09 May 2024 | 35.36 | 1.20 | 3.51% | 34.44 | 35.43 | 34.44 | 26,775,963 |
| 08 May 2024 | 34.16 | -0.01 | -0.03% | 33.84 | 34.47 | 33.74 | 17,698,134 |
| 07 May 2024 | 34.17 | -0.04 | -0.12% | 34.10 | 34.265 | 33.915 | 9,749,185 |
| 06 May 2024 | 34.21 | 0.77 | 2.30% | 34.155 | 34.4698 | 34.10 | 18,677,275 |
| 03 May 2024 | 33.44 | -0.14 | -0.42% | 33.72 | 33.89 | 33.145 | 22,365,107 |
| 02 May 2024 | 33.58 | 0.26 | 0.78% | 33.15 | 33.815 | 32.9301 | 19,721,382 |
| 01 May 2024 | 33.32 | 0.19 | 0.57% | 33.40 | 34.20 | 33.10 | 30,040,112 |
| 30 Abr 2024 | 33.13 | -1.64 | -4.72% | 33.8299 | 33.99 | 33.10 | 41,465,283 |
| 29 Abr 2024 | 34.77 | 0.19 | 0.55% | 34.64 | 34.96 | 34.07 | 16,977,251 |
| 26 Abr 2024 | 34.58 | 0.25 | 0.73% | 34.70 | 34.95 | 34.29 | 21,749,724 |
| 25 Abr 2024 | 34.33 | 1.21 | 3.65% | 33.12 | 34.50 | 33.045 | 43,755,213 |
| 24 Abr 2024 | 33.12 | 0.07 | 0.21% | 32.87 | 33.2061 | 32.79 | 17,519,345 |
| 23 Abr 2024 | 33.05 | 0.52 | 1.60% | 32.31 | 33.1489 | 32.20 | 21,343,634 |
| 22 Abr 2024 | 32.53 | -1.54 | -4.52% | 32.60 | 33.19 | 32.43 | 35,124,796 |
| 19 Abr 2024 | 34.07 | 0.32 | 0.95% | 33.70 | 34.31 | 33.70 | 18,412,750 |
| 18 Abr 2024 | 33.75 | 0.20 | 0.60% | 34.03 | 34.09 | 33.455 | 18,481,320 |
| 17 Abr 2024 | 33.55 | 0.52 | 1.57% | 33.32 | 33.9499 | 33.11 | 25,155,972 |
| 16 Abr 2024 | 33.03 | -0.50 | -1.49% | 33.05 | 33.26 | 32.43 | 24,946,742 |
| 15 Abr 2024 | 33.53 | -0.23 | -0.68% | 34.06 | 34.14 | 33.00 | 33,234,907 |
| 12 Abr 2024 | 33.76 | -0.69 | -2.00% | 35.06 | 35.745 | 33.44 | 65,071,333 |
| 11 Abr 2024 | 34.45 | 0.77 | 2.29% | 34.12 | 34.49 | 33.54 | 22,433,251 |
| 10 Abr 2024 | 33.68 | -0.50 | -1.46% | 33.295 | 34.06 | 33.15 | 31,048,013 |
| 09 Abr 2024 | 34.18 | 0.58 | 1.73% | 34.23 | 34.59 | 33.92 | 27,371,514 |
| 08 Abr 2024 | 33.60 | -0.24 | -0.71% | 34.15 | 34.27 | 33.30 | 23,082,654 |
| 05 Abr 2024 | 33.84 | 1.06 | 3.23% | 33.00 | 33.99 | 32.87 | 37,917,418 |
| 04 Abr 2024 | 32.78 | -0.36 | -1.09% | 33.14 | 33.31 | 32.73 | 29,911,653 |
| 03 Abr 2024 | 33.14 | 0.70 | 2.16% | 32.39 | 33.24 | 32.33 | 30,538,039 |
| 02 Abr 2024 | 32.44 | 0.41 | 1.28% | 32.235 | 32.49 | 31.95 | 32,644,480 |
| 01 Abr 2024 | 32.03 | 0.41 | 1.30% | 32.31 | 32.43 | 31.71 | 26,993,574 |
| 28 Mar 2024 | 31.62 | 0.66 | 2.13% | 31.41 | 31.7797 | 31.11 | 28,712,175 |
| 27 Mar 2024 | 30.96 | 1.11 | 3.72% | 30.04 | 30.97 | 30.02 | 23,056,057 |
| 26 Mar 2024 | 29.85 | 0.02 | 0.07% | 30.46 | 30.4708 | 29.82 | 15,115,123 |
| 25 Mar 2024 | 29.83 | 0.23 | 0.78% | 29.825 | 30.3899 | 29.82 | 16,530,926 |
| 22 Mar 2024 | 29.60 | -0.36 | -1.20% | 29.77 | 30.045 | 29.59 | 19,632,340 |
| 21 Mar 2024 | 29.96 | -0.30 | -0.99% | 30.538 | 30.84 | 29.96 | 34,038,517 |
| 20 Mar 2024 | 30.26 | 1.20 | 4.13% | 28.961 | 30.52 | 28.91 | 35,585,215 |
| 19 Mar 2024 | 29.06 | -0.68 | -2.29% | 29.51 | 29.53 | 29.02 | 28,672,709 |
| 18 Mar 2024 | 29.74 | -0.18 | -0.60% | 29.85 | 29.925 | 29.655 | 19,730,754 |
| 15 Mar 2024 | 29.92 | 0.03 | 0.10% | 29.79 | 30.08 | 29.72 | 21,200,441 |
| 14 Mar 2024 | 29.89 | -0.40 | -1.32% | 29.96 | 30.09 | 29.71 | 22,306,178 |
| 13 Mar 2024 | 30.29 | 0.71 | 2.40% | 29.78 | 30.485 | 29.725 | 24,663,512 |
| 12 Mar 2024 | 29.58 | -0.55 | -1.83% | 29.55 | 29.62 | 29.20 | 23,214,769 |
| 11 Mar 2024 | 30.13 | 0.49 | 1.65% | 29.60 | 30.34 | 29.45 | 26,407,391 |
| 08 Mar 2024 | 29.64 | 0.03 | 0.10% | 29.82 | 30.00 | 29.44 | 32,715,063 |
| 07 Mar 2024 | 29.61 | 0.45 | 1.54% | 29.50 | 29.72 | 29.34 | 21,041,934 |
| 06 Mar 2024 | 29.16 | 0.50 | 1.74% | 29.05 | 29.54 | 29.01 | 26,216,605 |
| 05 Mar 2024 | 28.66 | 0.15 | 0.53% | 28.98 | 29.15 | 28.63 | 32,926,899 |
| 04 Mar 2024 | 28.51 | 1.18 | 4.32% | 27.80 | 28.58 | 27.68 | 49,382,953 |
| 01 Mar 2024 | 27.33 | 0.97 | 3.68% | 26.71 | 27.45 | 26.30 | 37,289,648 |
| 29 Feb 2024 | 26.36 | 0.58 | 2.25% | 26.33 | 26.69 | 26.28 | 25,407,690 |
| 28 Feb 2024 | 25.78 | -0.25 | -0.96% | 25.92 | 25.94 | 25.67 | 17,779,576 |
| 27 Feb 2024 | 26.03 | -0.22 | -0.84% | 26.27 | 26.36 | 26.01 | 20,484,115 |
| 26 Feb 2024 | 26.25 | -0.41 | -1.54% | 26.36 | 26.36 | 26.02 | 18,594,612 |
| 23 Feb 2024 | 26.66 | 0.50 | 1.91% | 26.25 | 26.76 | 26.01 | 27,361,657 |
| 22 Feb 2024 | 26.16 | -0.66 | -2.46% | 26.70 | 26.74 | 26.055 | 24,370,722 |
| 21 Feb 2024 | 26.82 | -0.17 | -0.63% | 27.00 | 27.00 | 26.435 | 21,676,016 |
