Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GDXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.45 | -0.58 | -2.32% | 24.28 | 25.48 | 24.21 | 662,967 |
| 13 Jun 2024 | 25.03 | 1.68 | 7.19% | 23.96 | 25.4399 | 23.17 | 964,942 |
| 12 Jun 2024 | 23.35 | -0.48 | -2.01% | 22.22 | 23.70 | 21.63 | 1,071,746 |
| 11 Jun 2024 | 23.83 | 0.57 | 2.45% | 23.77 | 24.66 | 23.77 | 856,168 |
| 10 Jun 2024 | 23.26 | -0.91 | -3.76% | 23.89 | 24.539 | 23.15 | 701,883 |
| 07 Jun 2024 | 24.17 | 4.09 | 20.37% | 22.20 | 24.34 | 22.18 | 1,292,189 |
| 06 Jun 2024 | 20.08 | -2.17 | -9.75% | 22.10 | 22.23 | 19.97 | 934,838 |
| 05 Jun 2024 | 22.25 | -1.25 | -5.32% | 23.01 | 23.76 | 22.12 | 882,568 |
| 04 Jun 2024 | 23.50 | 2.55 | 12.17% | 22.07 | 23.92 | 22.07 | 912,566 |
| 03 Jun 2024 | 20.95 | -0.22 | -1.04% | 21.09 | 21.7359 | 20.90 | 1,147,654 |
| 31 May 2024 | 21.17 | 0.63 | 3.07% | 20.34 | 21.92 | 20.1922 | 724,266 |
| 30 May 2024 | 20.54 | -0.96 | -4.47% | 21.47 | 21.59 | 20.41 | 477,657 |
| 29 May 2024 | 21.50 | 1.31 | 6.49% | 20.93 | 21.66 | 20.50 | 458,395 |
| 28 May 2024 | 20.19 | -1.70 | -7.77% | 20.20 | 20.85 | 19.87 | 611,344 |
| 24 May 2024 | 21.89 | -0.88 | -3.86% | 21.91 | 21.96 | 21.2746 | 514,008 |
| 23 May 2024 | 22.77 | 1.74 | 8.27% | 21.42 | 22.91 | 21.10 | 651,765 |
| 22 May 2024 | 21.03 | 1.99 | 10.45% | 19.84 | 21.68 | 19.76 | 703,044 |
| 21 May 2024 | 19.04 | 0.27 | 1.44% | 19.08 | 19.45 | 18.76 | 407,329 |
| 20 May 2024 | 18.77 | -0.68 | -3.50% | 19.18 | 19.89 | 18.38 | 735,850 |
| 17 May 2024 | 19.45 | -2.22 | -10.24% | 20.75 | 21.01 | 19.267 | 819,110 |
| 16 May 2024 | 21.67 | 0.28 | 1.31% | 21.71 | 22.40 | 21.35 | 489,953 |
| 15 May 2024 | 21.39 | -0.94 | -4.21% | 21.61 | 23.01 | 21.01 | 839,195 |
| 14 May 2024 | 22.33 | -1.06 | -4.53% | 22.92 | 23.16 | 22.3001 | 381,238 |
| 13 May 2024 | 23.39 | 0.74 | 3.27% | 23.06 | 23.83 | 22.3619 | 490,911 |
| 10 May 2024 | 22.65 | 0.19 | 0.85% | 21.76 | 22.70 | 21.50 | 642,572 |
| 09 May 2024 | 22.46 | -2.79 | -11.05% | 24.66 | 24.66 | 22.31 | 827,464 |
| 08 May 2024 | 25.25 | 0.24 | 0.96% | 25.82 | 26.11 | 24.50 | 529,261 |
| 07 May 2024 | 25.01 | -0.14 | -0.56% | 25.28 | 25.7032 | 24.90 | 323,347 |
| 06 May 2024 | 25.15 | -1.84 | -6.82% | 25.35 | 25.39 | 24.53 | 684,556 |
| 03 May 2024 | 26.99 | 0.14 | 0.52% | 26.28 | 27.7488 | 25.98 | 593,030 |
| 02 May 2024 | 26.85 | -0.15 | -0.56% | 27.81 | 28.25 | 26.12 | 559,165 |
| 01 May 2024 | 27.00 | -0.50 | -1.82% | 27.09 | 27.835 | 25.00 | 707,636 |
| 30 Abr 2024 | 27.50 | 3.32 | 13.73% | 26.39 | 27.82 | 25.8403 | 588,010 |
| 29 Abr 2024 | 24.18 | 21.71 | 878.95% | 24.52 | 25.71 | 23.86 | 328,224 |
| 26 Abr 2024 | 2.47 | -0.05 | -1.98% | 2.44 | 2.55 | 2.415 | 4,404,690 |
| 25 Abr 2024 | 2.52 | -0.27 | -9.68% | 2.78 | 2.86 | 2.49 | 7,510,265 |
| 24 Abr 2024 | 2.79 | -0.03 | -1.06% | 2.84 | 2.88 | 2.77 | 5,097,185 |
| 23 Abr 2024 | 2.82 | -0.08 | -2.76% | 3.00 | 3.05 | 2.78 | 6,033,915 |
| 22 Abr 2024 | 2.90 | 0.29 | 11.11% | 2.92 | 2.985 | 2.81 | 9,052,002 |
| 19 Abr 2024 | 2.61 | -0.09 | -3.33% | 2.69 | 2.69 | 2.5442 | 5,064,213 |
| 18 Abr 2024 | 2.70 | -0.02 | -0.74% | 2.59 | 2.76 | 2.59 | 4,789,060 |
| 17 Abr 2024 | 2.72 | -0.16 | -5.56% | 2.78 | 2.85 | 2.62 | 7,054,851 |
| 16 Abr 2024 | 2.88 | 0.15 | 5.49% | 2.85 | 3.0189 | 2.81 | 5,829,704 |
| 15 Abr 2024 | 2.73 | 0.06 | 2.25% | 2.59 | 2.86 | 2.58 | 6,909,018 |
| 12 Abr 2024 | 2.67 | 0.14 | 5.53% | 2.37 | 2.74 | 2.24 | 13,575,311 |
| 11 Abr 2024 | 2.53 | -0.19 | -6.99% | 2.60 | 2.745 | 2.51 | 5,597,945 |
| 10 Abr 2024 | 2.72 | 0.14 | 5.43% | 2.79 | 2.86 | 2.61 | 9,559,839 |
| 09 Abr 2024 | 2.58 | -0.14 | -5.15% | 2.58 | 2.65 | 2.4863 | 5,978,929 |
| 08 Abr 2024 | 2.72 | 0.04 | 1.49% | 2.61 | 2.809 | 2.58 | 4,833,503 |
| 05 Abr 2024 | 2.68 | -0.30 | -10.07% | 2.93 | 2.9796 | 2.65 | 7,676,191 |
| 04 Abr 2024 | 2.98 | 0.13 | 4.56% | 2.89 | 2.9861 | 2.83 | 4,912,138 |
| 03 Abr 2024 | 2.85 | -0.26 | -8.36% | 3.14 | 3.14 | 2.85 | 4,285,283 |
| 02 Abr 2024 | 3.11 | -0.10 | -3.12% | 3.19 | 3.2499 | 3.0795 | 3,492,376 |
| 01 Abr 2024 | 3.21 | -0.15 | -4.46% | 3.15 | 3.33 | 3.10 | 3,980,549 |
| 28 Mar 2024 | 3.36 | -0.27 | -7.44% | 3.46 | 3.54 | 3.33 | 3,562,589 |
| 27 Mar 2024 | 3.63 | -0.40 | -9.93% | 3.95 | 3.96 | 3.61 | 4,332,992 |
| 26 Mar 2024 | 4.03 | 0.03 | 0.75% | 3.79 | 4.03 | 3.77 | 3,002,567 |
| 25 Mar 2024 | 4.00 | -0.12 | -2.91% | 4.04 | 4.04 | 3.81 | 4,779,505 |
| 22 Mar 2024 | 4.12 | 0.15 | 3.78% | 4.06 | 4.14 | 3.95 | 2,786,086 |
| 21 Mar 2024 | 3.97 | 0.11 | 2.85% | 3.74 | 3.98 | 3.65 | 2,623,859 |
| 20 Mar 2024 | 3.86 | -0.56 | -12.67% | 4.48 | 4.48 | 3.74 | 4,141,750 |
| 19 Mar 2024 | 4.42 | 0.28 | 6.76% | 4.21 | 4.43 | 4.21 | 2,677,156 |
| 18 Mar 2024 | 4.14 | 0.10 | 2.48% | 4.05 | 4.15 | 4.03 | 1,929,685 |
