Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GLDN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 28.91 | -0.02 | -0.05% | 28.87 | 29.00 | 28.80 | 11,747 |
| 25 Jul 2024 | 28.925 | -0.32 | -1.08% | 29.14 | 29.17 | 28.85 | 11,889 |
| 24 Jul 2024 | 29.24 | 0.44 | 1.53% | 29.08 | 29.32 | 29.06 | 9,047 |
| 23 Jul 2024 | 28.80 | 0.01 | 0.03% | 28.81 | 28.90 | 28.80 | 10,138 |
| 22 Jul 2024 | 28.79 | -0.11 | -0.38% | 28.76 | 28.83 | 28.71 | 14,580 |
| 19 Jul 2024 | 28.90 | -0.35 | -1.20% | 29.06 | 29.06 | 28.85 | 14,272 |
| 18 Jul 2024 | 29.25 | -0.01 | -0.03% | 29.18 | 29.25 | 29.18 | 20,046 |
| 17 Jul 2024 | 29.26 | 0.45 | 1.56% | 29.15 | 29.42 | 29.15 | 14,561 |
| 16 Jul 2024 | 28.81 | 0.36 | 1.27% | 28.66 | 28.81 | 28.60 | 14,657 |
| 15 Jul 2024 | 28.45 | 0.07 | 0.25% | 28.50 | 28.50 | 28.36 | 5,951 |
| 12 Jul 2024 | 28.38 | 0.22 | 0.78% | 28.45 | 28.48 | 28.38 | 10,807 |
| 11 Jul 2024 | 28.16 | 0.10 | 0.36% | 28.04 | 28.16 | 28.03 | 22,353 |
| 10 Jul 2024 | 28.06 | 0.06 | 0.21% | 28.00 | 28.07 | 27.96 | 15,580 |
| 09 Jul 2024 | 28.00 | -0.20 | -0.71% | 27.96 | 28.03 | 27.90 | 16,887 |
| 08 Jul 2024 | 28.20 | 0.17 | 0.61% | 28.23 | 28.27 | 28.09 | 11,833 |
| 05 Jul 2024 | 28.03 | 0.04 | 0.14% | 27.98 | 28.03 | 27.95 | 20,430 |
| 04 Jul 2024 | 27.99 | 0.07 | 0.25% | 28.03 | 28.08 | 27.99 | 10,888 |
| 03 Jul 2024 | 27.92 | -0.07 | -0.25% | 27.90 | 27.92 | 27.83 | 9,030 |
| 02 Jul 2024 | 27.99 | 0.18 | 0.65% | 28.01 | 28.04 | 27.94 | 11,514 |
| 01 Jul 2024 | 27.81 | -0.15 | -0.54% | 27.96 | 27.96 | 27.75 | 12,333 |
| 28 Jun 2024 | 27.96 | 0.46 | 1.67% | 27.90 | 27.99 | 27.89 | 11,865 |
| 27 Jun 2024 | 27.50 | -0.15 | -0.54% | 27.58 | 27.63 | 27.50 | 6,577 |
| 26 Jun 2024 | 27.65 | -0.22 | -0.79% | 27.89 | 27.89 | 27.62 | 21,966 |
| 25 Jun 2024 | 27.87 | -0.08 | -0.29% | 27.95 | 27.96 | 27.84 | 18,181 |
| 24 Jun 2024 | 27.95 | -0.36 | -1.27% | 28.30 | 28.30 | 27.89 | 13,768 |
| 21 Jun 2024 | 28.31 | 0.29 | 1.03% | 28.33 | 28.33 | 28.26 | 19,016 |
| 20 Jun 2024 | 28.02 | 0.13 | 0.47% | 27.87 | 28.07 | 27.84 | 27,328 |
| 19 Jun 2024 | 27.89 | -0.09 | -0.32% | 27.91 | 27.92 | 27.85 | 24,024 |
| 18 Jun 2024 | 27.98 | -0.06 | -0.21% | 28.01 | 28.095 | 27.98 | 11,909 |
| 17 Jun 2024 | 28.04 | 0.21 | 0.75% | 28.11 | 28.11 | 28.04 | 9,404 |
| 14 Jun 2024 | 27.83 | 0.13 | 0.47% | 27.72 | 27.83 | 27.69 | 123,136 |
| 13 Jun 2024 | 27.70 | -0.22 | -0.79% | 27.80 | 27.83 | 27.70 | 8,605 |
| 12 Jun 2024 | 27.92 | 0.12 | 0.43% | 27.93 | 27.98 | 27.85 | 9,772 |
| 11 Jun 2024 | 27.80 | -0.66 | -2.32% | 27.93 | 27.93 | 27.80 | 15,531 |
| 07 Jun 2024 | 28.46 | 0.13 | 0.46% | 28.40 | 28.56 | 28.36 | 4,000 |
| 06 Jun 2024 | 28.33 | 0.28 | 1.00% | 28.23 | 28.42 | 28.23 | 5,825 |
| 05 Jun 2024 | 28.05 | -0.06 | -0.21% | 27.98 | 28.08 | 27.89 | 12,011 |
| 04 Jun 2024 | 28.11 | 0.23 | 0.82% | 28.04 | 28.11 | 27.98 | 5,163 |
| 03 Jun 2024 | 27.88 | -0.30 | -1.06% | 28.01 | 28.01 | 27.82 | 17,195 |
| 31 May 2024 | 28.18 | 0.00 | 0.00% | 28.21 | 28.25 | 28.13 | 12,007 |
| 30 May 2024 | 28.18 | -0.17 | -0.60% | 28.24 | 28.24 | 28.14 | 8,530 |
| 29 May 2024 | 28.35 | 0.17 | 0.60% | 28.34 | 28.36 | 28.24 | 8,816 |
| 28 May 2024 | 28.18 | -0.02 | -0.07% | 28.21 | 28.23 | 28.12 | 18,263 |
| 27 May 2024 | 28.20 | -0.08 | -0.28% | 28.18 | 28.22 | 28.10 | 18,483 |
| 24 May 2024 | 28.28 | -0.25 | -0.88% | 28.21 | 28.28 | 28.12 | 1,593 |
| 23 May 2024 | 28.53 | -0.37 | -1.28% | 28.73 | 28.73 | 28.47 | 23,438 |
| 22 May 2024 | 28.90 | -0.09 | -0.31% | 29.00 | 29.01 | 28.86 | 16,310 |
| 21 May 2024 | 28.99 | -0.16 | -0.55% | 29.04 | 29.05 | 28.90 | 5,698 |
| 20 May 2024 | 29.15 | 0.67 | 2.35% | 28.82 | 29.15 | 28.82 | 15,898 |
| 17 May 2024 | 28.48 | -0.11 | -0.38% | 28.43 | 28.54 | 28.43 | 3,677 |
| 16 May 2024 | 28.59 | 0.20 | 0.70% | 28.50 | 28.59 | 28.45 | 12,273 |
| 15 May 2024 | 28.39 | 0.03 | 0.11% | 28.40 | 28.40 | 28.31 | 27,304 |
| 14 May 2024 | 28.36 | -0.11 | -0.39% | 28.27 | 28.37 | 28.23 | 5,339 |
| 13 May 2024 | 28.47 | 0.01 | 0.04% | 28.56 | 28.58 | 28.47 | 16,709 |
| 10 May 2024 | 28.46 | 0.34 | 1.21% | 28.34 | 28.46 | 28.34 | 6,933 |
| 09 May 2024 | 28.12 | 0.00 | 0.00% | 28.03 | 28.13 | 28.00 | 12,096 |
| 08 May 2024 | 28.12 | 0.07 | 0.25% | 28.06 | 28.14 | 27.99 | 4,279 |
| 07 May 2024 | 28.05 | 0.13 | 0.47% | 27.99 | 28.10 | 27.96 | 8,842 |
| 06 May 2024 | 27.92 | -0.08 | -0.29% | 27.93 | 27.93 | 27.66 | 7,242 |
| 03 May 2024 | 28.00 | -0.28 | -0.99% | 28.05 | 28.05 | 27.81 | 10,808 |
| 02 May 2024 | 28.28 | 0.10 | 0.35% | 28.41 | 28.46 | 28.26 | 6,882 |
| 01 May 2024 | 28.18 | -0.25 | -0.88% | 28.26 | 28.26 | 28.16 | 8,329 |
| 30 Abr 2024 | 28.43 | 0.11 | 0.39% | 28.40 | 28.48 | 28.40 | 15,136 |
| 29 Abr 2024 | 28.32 | -0.21 | -0.74% | 28.50 | 28.52 | 28.28 | 30,706 |
