Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GDXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 19.45 | 0.41 | 2.15% | 19.10 | 19.45 | 19.10 | 40,383 |
| 15 Jul 2024 | 19.04 | -0.07 | -0.37% | 19.25 | 19.25 | 18.96 | 48,449 |
| 12 Jul 2024 | 19.11 | 0.03 | 0.16% | 19.01 | 19.13 | 18.91 | 43,572 |
| 11 Jul 2024 | 19.08 | 0.16 | 0.85% | 19.02 | 19.08 | 18.945 | 28,208 |
| 10 Jul 2024 | 18.92 | 0.14 | 0.75% | 18.85 | 18.95 | 18.80 | 36,988 |
| 09 Jul 2024 | 18.78 | 0.04 | 0.21% | 18.78 | 18.80 | 18.65 | 53,720 |
| 08 Jul 2024 | 18.74 | -0.01 | -0.05% | 18.71 | 18.83 | 18.5801 | 57,517 |
| 05 Jul 2024 | 18.75 | -0.48 | -2.50% | 19.01 | 19.01 | 18.60 | 57,577 |
| 03 Jul 2024 | 19.23 | 0.25 | 1.33% | 19.18 | 19.3371 | 19.18 | 84,532 |
| 02 Jul 2024 | 18.9771 | 0.09 | 0.46% | 18.96 | 19.09 | 18.82 | 29,932 |
| 01 Jul 2024 | 18.89 | 0.00 | -0.02% | 19.11 | 19.11 | 18.8795 | 30,842 |
| 28 Jun 2024 | 18.8939 | -0.04 | -0.19% | 19.02 | 19.09 | 18.8179 | 21,599 |
| 27 Jun 2024 | 18.93 | 0.21 | 1.10% | 18.93 | 19.08 | 18.90 | 17,437 |
| 26 Jun 2024 | 18.7237 | 0.00 | -0.01% | 18.71 | 18.749 | 18.50 | 24,769 |
| 25 Jun 2024 | 18.7251 | -0.08 | -0.45% | 18.93 | 18.93 | 18.7059 | 22,532 |
| 24 Jun 2024 | 18.81 | 0.10 | 0.56% | 18.83 | 18.9473 | 18.79 | 55,036 |
| 21 Jun 2024 | 18.7057 | -0.11 | -0.60% | 18.87 | 18.87 | 18.69 | 11,304 |
| 20 Jun 2024 | 18.8194 | 0.30 | 1.62% | 18.68 | 18.83 | 18.64 | 17,216 |
| 18 Jun 2024 | 18.52 | 0.24 | 1.31% | 18.25 | 18.57 | 18.25 | 12,441 |
| 17 Jun 2024 | 18.2806 | -0.05 | -0.29% | 18.33 | 18.35 | 18.09 | 22,939 |
| 14 Jun 2024 | 18.3345 | 0.12 | 0.66% | 18.37 | 18.37 | 18.15 | 13,066 |
| 13 Jun 2024 | 18.2151 | -0.42 | -2.27% | 18.57 | 18.63 | 18.10 | 31,481 |
| 12 Jun 2024 | 18.6373 | 0.20 | 1.06% | 18.78 | 18.8417 | 18.59 | 24,123 |
| 11 Jun 2024 | 18.4417 | -0.14 | -0.77% | 18.53 | 18.53 | 18.30 | 56,300 |
| 10 Jun 2024 | 18.585 | 0.32 | 1.78% | 18.46 | 18.63 | 18.32 | 21,141 |
| 07 Jun 2024 | 18.26 | -1.11 | -5.73% | 19.18 | 19.18 | 18.18 | 38,371 |
| 06 Jun 2024 | 19.3703 | 0.47 | 2.51% | 19.07 | 19.40 | 19.00 | 26,834 |
| 05 Jun 2024 | 18.8968 | 0.27 | 1.43% | 18.75 | 18.9214 | 18.56 | 75,423 |
| 04 Jun 2024 | 18.63 | -0.54 | -2.84% | 19.04 | 19.04 | 18.50 | 21,168 |
| 03 Jun 2024 | 19.1745 | 0.05 | 0.29% | 19.26 | 19.26 | 19.07 | 22,444 |
| 31 May 2024 | 19.1199 | -0.08 | -0.41% | 19.35 | 19.36 | 18.94 | 18,888 |
| 30 May 2024 | 19.1978 | 0.18 | 0.96% | 19.10 | 19.29 | 19.07 | 14,172 |
| 29 May 2024 | 19.0151 | -0.29 | -1.51% | 19.68 | 19.68 | 19.0151 | 23,183 |
| 28 May 2024 | 19.3071 | 0.35 | 1.84% | 19.30 | 19.339 | 19.20 | 36,419 |
| 24 May 2024 | 18.959 | 0.29 | 1.55% | 18.98 | 19.04 | 18.90 | 20,705 |
| 23 May 2024 | 18.6702 | -0.43 | -2.25% | 19.11 | 19.11 | 18.62 | 62,670 |
| 22 May 2024 | 19.10 | -0.75 | -3.79% | 19.73 | 19.73 | 19.04 | 50,396 |
