Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GLDM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 46.13 | -0.28 | -0.60% | 46.67 | 46.70 | 46.00 | 3,897,425 |
| 30 May 2024 | 46.41 | 0.10 | 0.22% | 46.44 | 46.60 | 46.37 | 2,474,245 |
| 29 May 2024 | 46.31 | -0.43 | -0.92% | 46.49 | 46.52 | 46.31 | 3,192,431 |
| 28 May 2024 | 46.74 | 0.46 | 0.99% | 46.80 | 46.83 | 46.5451 | 3,234,241 |
| 24 May 2024 | 46.28 | 0.06 | 0.13% | 46.49 | 46.54 | 46.225 | 1,976,206 |
| 23 May 2024 | 46.22 | -0.94 | -1.99% | 46.88 | 46.97 | 46.21 | 4,499,773 |
| 22 May 2024 | 47.16 | -0.88 | -1.83% | 47.80 | 47.83 | 47.0883 | 5,799,397 |
| 21 May 2024 | 48.04 | -0.07 | -0.15% | 48.15 | 48.25 | 47.93 | 2,724,710 |
| 20 May 2024 | 48.11 | 0.19 | 0.40% | 47.955 | 48.325 | 47.79 | 4,515,822 |
| 17 May 2024 | 47.92 | 0.76 | 1.61% | 47.60 | 47.9663 | 47.50 | 6,507,538 |
| 16 May 2024 | 47.16 | -0.16 | -0.34% | 47.16 | 47.26 | 47.01 | 5,179,661 |
| 15 May 2024 | 47.32 | 0.60 | 1.28% | 46.94 | 47.3905 | 46.63 | 4,427,538 |
| 14 May 2024 | 46.72 | 0.37 | 0.80% | 46.56 | 46.78 | 46.50 | 2,837,283 |
| 13 May 2024 | 46.35 | -0.51 | -1.09% | 46.51 | 46.5553 | 46.235 | 2,724,200 |
| 10 May 2024 | 46.86 | 0.39 | 0.84% | 46.97 | 47.05 | 46.7295 | 3,302,226 |
| 09 May 2024 | 46.47 | 0.70 | 1.53% | 45.96 | 46.48 | 45.9493 | 2,855,782 |
| 08 May 2024 | 45.77 | -0.12 | -0.26% | 45.76 | 46.0103 | 45.745 | 2,351,992 |
| 07 May 2024 | 45.89 | -0.20 | -0.43% | 45.95 | 46.04 | 45.8252 | 1,795,444 |
| 06 May 2024 | 46.09 | 0.47 | 1.03% | 46.09 | 46.25 | 45.96 | 3,313,784 |
| 03 May 2024 | 45.62 | -0.04 | -0.09% | 45.62 | 45.68 | 45.13 | 7,628,050 |
| 02 May 2024 | 45.66 | -0.14 | -0.31% | 45.41 | 45.78 | 45.30 | 5,421,888 |
| 01 May 2024 | 45.80 | 0.40 | 0.88% | 45.63 | 46.163 | 45.515 | 12,199,091 |
| 30 Abr 2024 | 45.40 | -0.90 | -1.94% | 45.72 | 45.87 | 45.39 | 4,357,994 |
| 29 Abr 2024 | 46.30 | -0.08 | -0.17% | 46.29 | 46.53 | 46.11 | 3,252,625 |
| 26 Abr 2024 | 46.38 | 0.13 | 0.28% | 46.44 | 46.50 | 46.1773 | 4,424,288 |
| 25 Abr 2024 | 46.25 | 0.26 | 0.57% | 46.00 | 46.49 | 45.93 | 5,054,682 |
| 24 Abr 2024 | 45.99 | -0.05 | -0.11% | 45.99 | 46.3424 | 45.92 | 3,077,269 |
| 23 Abr 2024 | 46.04 | -0.13 | -0.28% | 45.84 | 46.23 | 45.81 | 6,697,049 |
| 22 Abr 2024 | 46.17 | -1.18 | -2.49% | 46.35 | 46.47 | 46.09 | 12,509,316 |
| 19 Abr 2024 | 47.35 | 0.16 | 0.34% | 47.24 | 47.63 | 47.145 | 4,523,982 |
| 18 Abr 2024 | 47.19 | 0.14 | 0.30% | 47.40 | 47.43 | 46.98 | 3,670,708 |
| 17 Abr 2024 | 47.05 | -0.34 | -0.72% | 47.34 | 47.50 | 46.81 | 5,546,919 |
| 16 Abr 2024 | 47.39 | 0.08 | 0.17% | 47.05 | 47.55 | 46.86 | 9,002,374 |
| 15 Abr 2024 | 47.31 | 0.86 | 1.85% | 46.68 | 47.34 | 46.08 | 7,988,990 |
| 12 Abr 2024 | 46.45 | -0.61 | -1.30% | 47.53 | 48.21 | 46.27 | 12,490,028 |
| 11 Abr 2024 | 47.06 | 0.88 | 1.91% | 46.45 | 47.0866 | 46.24 | 5,272,904 |
| 10 Abr 2024 | 46.18 | -0.43 | -0.92% | 46.14 | 46.64 | 46.10 | 8,631,111 |
| 09 Abr 2024 | 46.61 | 0.24 | 0.52% | 46.64 | 46.87 | 46.3601 | 10,932,409 |
| 08 Abr 2024 | 46.37 | 0.31 | 0.67% | 46.24 | 46.435 | 45.97 | 2,565,638 |
| 05 Abr 2024 | 46.06 | 0.75 | 1.66% | 45.51 | 46.20 | 45.48 | 2,049,732 |
| 04 Abr 2024 | 45.31 | -0.26 | -0.57% | 45.40 | 45.71 | 45.20 | 4,772,707 |
| 03 Abr 2024 | 45.57 | 0.41 | 0.91% | 45.11 | 45.588 | 45.05 | 12,921,185 |
| 02 Abr 2024 | 45.16 | 0.64 | 1.44% | 44.79 | 45.20 | 44.63 | 6,228,020 |
| 01 Abr 2024 | 44.52 | 0.47 | 1.07% | 44.69 | 44.70 | 44.19 | 5,114,810 |
| 28 Mar 2024 | 44.05 | 0.55 | 1.26% | 43.81 | 44.12 | 43.67 | 2,497,443 |
| 27 Mar 2024 | 43.50 | 0.32 | 0.74% | 43.34 | 43.52 | 43.33 | 1,503,484 |
| 26 Mar 2024 | 43.18 | 0.14 | 0.33% | 43.41 | 43.43 | 43.065 | 1,889,478 |
| 25 Mar 2024 | 43.04 | 0.13 | 0.30% | 43.08 | 43.25 | 43.04 | 912,476 |
| 22 Mar 2024 | 42.91 | -0.35 | -0.81% | 43.13 | 43.23 | 42.77 | 3,580,253 |
| 21 Mar 2024 | 43.26 | -0.02 | -0.05% | 43.667 | 43.67 | 42.96 | 3,357,457 |
| 20 Mar 2024 | 43.28 | 0.49 | 1.15% | 42.66 | 43.40 | 42.64 | 3,658,303 |
| 19 Mar 2024 | 42.79 | -0.05 | -0.12% | 42.76 | 42.80 | 42.605 | 1,945,830 |
| 18 Mar 2024 | 42.84 | 0.07 | 0.16% | 42.77 | 42.86 | 42.725 | 1,440,638 |
| 15 Mar 2024 | 42.77 | -0.13 | -0.30% | 42.82 | 42.95 | 42.73 | 1,390,983 |
| 14 Mar 2024 | 42.90 | -0.17 | -0.39% | 42.91 | 42.93 | 42.69 | 1,923,880 |
| 13 Mar 2024 | 43.07 | 0.28 | 0.65% | 42.92 | 43.22 | 42.90 | 1,736,621 |
| 12 Mar 2024 | 42.79 | -0.47 | -1.09% | 42.93 | 42.96 | 42.65 | 2,321,802 |
| 11 Mar 2024 | 43.26 | 0.08 | 0.19% | 43.20 | 43.34 | 43.15 | 2,188,638 |
| 08 Mar 2024 | 43.18 | 0.36 | 0.84% | 43.01 | 43.53 | 42.93 | 3,827,854 |
| 07 Mar 2024 | 42.82 | 0.26 | 0.61% | 42.74 | 42.85 | 42.59 | 2,560,286 |
| 06 Mar 2024 | 42.56 | 0.34 | 0.81% | 42.43 | 42.67 | 42.28 | 4,799,876 |
| 05 Mar 2024 | 42.22 | 0.26 | 0.62% | 42.27 | 42.43 | 42.11 | 4,511,385 |
| 04 Mar 2024 | 41.96 | 0.66 | 1.60% | 41.58 | 42.04 | 41.52 | 3,316,178 |
