Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 52.95 | -0.54 | -1.01% | 53.50 | 53.50 | 52.79 | 51,035 |
| 26 Abr 2024 | 53.49 | 1.93 | 3.74% | 52.00 | 53.50 | 52.00 | 37,249 |
| 24 Abr 2024 | 51.56 | 1.50 | 3.00% | 51.41 | 51.72 | 51.05 | 37,812 |
| 23 Abr 2024 | 50.06 | -2.32 | -4.43% | 51.01 | 51.20 | 49.85 | 51,740 |
| 22 Abr 2024 | 52.38 | -0.95 | -1.78% | 53.49 | 53.52 | 52.37 | 40,497 |
| 19 Abr 2024 | 53.33 | 0.54 | 1.02% | 53.00 | 54.62 | 52.95 | 63,840 |
| 18 Abr 2024 | 52.79 | 0.78 | 1.50% | 52.50 | 52.84 | 52.41 | 31,814 |
| 17 Abr 2024 | 52.01 | -0.52 | -0.99% | 52.26 | 52.29 | 51.49 | 32,842 |
| 16 Abr 2024 | 52.53 | -0.95 | -1.78% | 53.32 | 53.32 | 52.45 | 45,576 |
| 15 Abr 2024 | 53.48 | -0.50 | -0.93% | 52.85 | 53.79 | 52.85 | 39,951 |
| 12 Abr 2024 | 53.98 | 1.10 | 2.08% | 53.40 | 54.11 | 53.40 | 45,410 |
| 11 Abr 2024 | 52.88 | 0.23 | 0.44% | 52.22 | 53.20 | 52.22 | 39,355 |
| 10 Abr 2024 | 52.65 | 0.87 | 1.68% | 52.26 | 52.75 | 51.93 | 107,710 |
| 09 Abr 2024 | 51.78 | -0.54 | -1.03% | 51.92 | 51.92 | 51.52 | 22,789 |
| 08 Abr 2024 | 52.32 | 1.98 | 3.93% | 51.59 | 53.01 | 51.44 | 51,423 |
| 05 Abr 2024 | 50.34 | -0.78 | -1.53% | 50.77 | 50.87 | 49.98 | 42,787 |
| 04 Abr 2024 | 51.12 | 0.67 | 1.33% | 50.70 | 51.33 | 50.70 | 94,610 |
| 03 Abr 2024 | 50.45 | 0.03 | 0.06% | 50.53 | 50.59 | 49.97 | 41,160 |
| 02 Abr 2024 | 50.42 | 2.30 | 4.78% | 49.50 | 50.42 | 49.50 | 36,380 |
| 28 Mar 2024 | 48.12 | 1.84 | 3.98% | 47.00 | 48.12 | 46.99 | 28,753 |
| 27 Mar 2024 | 46.28 | 0.15 | 0.33% | 46.35 | 46.40 | 46.01 | 12,149 |
| 26 Mar 2024 | 46.13 | -0.02 | -0.04% | 46.50 | 46.50 | 46.05 | 14,428 |
| 25 Mar 2024 | 46.15 | 0.08 | 0.17% | 46.00 | 46.40 | 45.96 | 16,653 |
| 22 Mar 2024 | 46.07 | -0.76 | -1.62% | 46.22 | 46.38 | 46.07 | 13,848 |
| 21 Mar 2024 | 46.83 | 1.89 | 4.21% | 46.52 | 46.97 | 46.48 | 46,697 |
| 20 Mar 2024 | 44.94 | -1.03 | -2.24% | 45.28 | 45.28 | 44.91 | 15,815 |
| 19 Mar 2024 | 45.97 | 0.26 | 0.57% | 45.72 | 46.08 | 45.72 | 17,481 |
| 18 Mar 2024 | 45.71 | -0.17 | -0.37% | 45.61 | 46.14 | 45.61 | 18,404 |
| 15 Mar 2024 | 45.88 | -0.42 | -0.91% | 46.10 | 46.10 | 45.75 | 11,462 |
| 14 Mar 2024 | 46.30 | 1.01 | 2.23% | 46.13 | 46.39 | 45.91 | 39,663 |
| 13 Mar 2024 | 45.29 | -0.72 | -1.56% | 45.87 | 45.87 | 45.17 | 25,576 |
| 12 Mar 2024 | 46.01 | 0.71 | 1.57% | 45.94 | 46.21 | 45.81 | 23,777 |
| 11 Mar 2024 | 45.30 | 0.04 | 0.09% | 45.38 | 45.55 | 45.22 | 31,368 |
| 07 Mar 2024 | 45.26 | -0.03 | -0.07% | 45.40 | 45.42 | 45.10 | 16,798 |
| 06 Mar 2024 | 45.29 | 0.64 | 1.43% | 45.00 | 45.41 | 44.85 | 33,722 |
| 05 Mar 2024 | 44.65 | 0.37 | 0.84% | 44.53 | 44.68 | 44.43 | 46,762 |
| 04 Mar 2024 | 44.28 | 1.89 | 4.46% | 43.92 | 44.39 | 43.81 | 90,163 |
| 03 Mar 2024 | 42.39 | 1.33 | 3.24% | 41.75 | 42.79 | 41.75 | 32,812 |
| 29 Feb 2024 | 41.06 | 0.86 | 2.14% | 40.95 | 41.14 | 40.93 | 18,839 |
| 28 Feb 2024 | 40.20 | 0.01 | 0.02% | 40.10 | 40.23 | 40.08 | 20,576 |
| 27 Feb 2024 | 40.19 | -0.19 | -0.47% | 40.40 | 40.40 | 40.05 | 17,229 |
| 26 Feb 2024 | 40.38 | -0.45 | -1.10% | 40.60 | 40.60 | 40.35 | 21,201 |
| 25 Feb 2024 | 40.83 | 0.50 | 1.24% | 40.83 | 40.98 | 40.78 | 13,152 |
| 22 Feb 2024 | 40.33 | -1.16 | -2.80% | 40.61 | 40.61 | 40.23 | 26,415 |
| 21 Feb 2024 | 41.49 | -0.25 | -0.60% | 41.71 | 41.71 | 41.32 | 13,757 |
| 20 Feb 2024 | 41.74 | 0.06 | 0.14% | 41.70 | 41.74 | 41.39 | 18,137 |
| 19 Feb 2024 | 41.68 | 0.11 | 0.26% | 41.58 | 41.69 | 41.51 | 11,609 |
| 18 Feb 2024 | 41.57 | -0.04 | -0.10% | 41.95 | 41.95 | 41.54 | 19,957 |
| 15 Feb 2024 | 41.61 | 1.12 | 2.77% | 40.60 | 41.66 | 40.60 | 38,058 |
| 14 Feb 2024 | 40.49 | -0.13 | -0.32% | 41.27 | 41.27 | 40.45 | 31,086 |
| 13 Feb 2024 | 40.62 | -1.58 | -3.74% | 40.90 | 40.90 | 40.53 | 44,851 |
| 12 Feb 2024 | 42.20 | 0.43 | 1.03% | 42.00 | 42.20 | 42.00 | 14,089 |
| 11 Feb 2024 | 41.77 | -0.60 | -1.42% | 42.10 | 42.10 | 41.76 | 11,549 |
| 08 Feb 2024 | 42.37 | -0.23 | -0.54% | 42.50 | 42.56 | 42.33 | 30,010 |
| 07 Feb 2024 | 42.60 | -0.30 | -0.70% | 42.79 | 42.79 | 42.53 | 17,494 |
| 06 Feb 2024 | 42.90 | 0.26 | 0.61% | 42.93 | 43.15 | 42.76 | 9,302 |
| 05 Feb 2024 | 42.64 | -0.60 | -1.39% | 42.98 | 42.98 | 42.61 | 15,842 |
| 04 Feb 2024 | 43.24 | -1.46 | -3.27% | 44.59 | 44.59 | 43.24 | 16,110 |
| 01 Feb 2024 | 44.70 | 1.03 | 2.36% | 44.38 | 44.70 | 44.31 | 34,146 |
| 31 Ene 2024 | 43.67 | 0.37 | 0.85% | 43.25 | 43.67 | 43.12 | 20,444 |
| 30 Ene 2024 | 43.30 | -0.17 | -0.39% | 43.47 | 43.47 | 43.10 | 11,457 |
