Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 28.995 | -0.11 | -0.36% | 29.155 | 29.16 | 28.935 | 6,524 |
| 04 Jul 2024 | 29.10 | -0.08 | -0.26% | 29.13 | 29.165 | 29.10 | 7,388 |
| 03 Jul 2024 | 29.175 | -0.06 | -0.19% | 29.18 | 29.28 | 29.17 | 5,915 |
| 02 Jul 2024 | 29.23 | 0.00 | 0.00% | 29.195 | 29.31 | 29.15 | 7,387 |
| 01 Jul 2024 | 29.23 | 0.09 | 0.29% | 29.285 | 29.355 | 29.20 | 7,493 |
| 28 Jun 2024 | 29.145 | 0.26 | 0.90% | 29.135 | 29.205 | 29.125 | 11,129 |
| 27 Jun 2024 | 28.885 | 0.04 | 0.14% | 28.905 | 28.905 | 28.74 | 4,973 |
| 26 Jun 2024 | 28.845 | -0.24 | -0.83% | 29.05 | 29.05 | 28.845 | 4,403 |
| 25 Jun 2024 | 29.085 | -0.12 | -0.41% | 29.20 | 29.21 | 29.085 | 4,944 |
| 24 Jun 2024 | 29.205 | 0.29 | 1.02% | 28.92 | 29.205 | 28.90 | 13,725 |
| 21 Jun 2024 | 28.91 | -0.03 | -0.09% | 28.975 | 29.01 | 28.91 | 9,154 |
| 20 Jun 2024 | 28.935 | 0.11 | 0.36% | 28.90 | 29.00 | 28.845 | 5,937 |
| 19 Jun 2024 | 28.83 | 0.00 | 0.00% | 28.89 | 28.91 | 28.83 | 3,056 |
| 18 Jun 2024 | 28.83 | 0.23 | 0.80% | 28.775 | 28.87 | 28.745 | 3,848 |
| 17 Jun 2024 | 28.60 | -0.01 | -0.02% | 28.765 | 28.765 | 28.55 | 10,327 |
| 14 Jun 2024 | 28.605 | -0.06 | -0.21% | 28.72 | 28.725 | 28.535 | 7,432 |
| 13 Jun 2024 | 28.665 | -0.34 | -1.17% | 28.785 | 28.83 | 28.66 | 5,203 |
| 12 Jun 2024 | 29.005 | 0.11 | 0.40% | 28.895 | 29.12 | 28.85 | 6,572 |
| 11 Jun 2024 | 28.89 | -0.06 | -0.21% | 28.955 | 28.955 | 28.80 | 4,368 |
| 10 Jun 2024 | 28.95 | 0.01 | 0.03% | 28.89 | 28.95 | 28.89 | 8,064 |
| 07 Jun 2024 | 28.94 | -0.07 | -0.22% | 29.005 | 29.005 | 28.84 | 13,862 |
| 06 Jun 2024 | 29.005 | -0.10 | -0.33% | 29.05 | 29.095 | 28.91 | 3,460 |
| 05 Jun 2024 | 29.10 | -0.06 | -0.21% | 29.14 | 29.16 | 29.10 | 4,268 |
| 04 Jun 2024 | 29.16 | -0.03 | -0.09% | 29.125 | 29.185 | 28.97 | 5,177 |
| 03 Jun 2024 | 29.185 | 0.11 | 0.36% | 29.395 | 29.41 | 29.185 | 7,164 |
| 31 May 2024 | 29.08 | 0.27 | 0.94% | 28.97 | 29.10 | 28.81 | 5,450 |
| 30 May 2024 | 28.81 | 0.24 | 0.86% | 28.62 | 28.81 | 28.61 | 12,019 |
| 29 May 2024 | 28.565 | -0.38 | -1.30% | 28.695 | 28.755 | 28.565 | 4,858 |
| 28 May 2024 | 28.94 | -0.13 | -0.43% | 29.065 | 29.065 | 28.94 | 11,714 |
| 27 May 2024 | 29.065 | 0.07 | 0.22% | 29.035 | 29.12 | 29.03 | 10,734 |
| 24 May 2024 | 29.00 | -0.18 | -0.60% | 28.935 | 29.06 | 28.935 | 27,158 |
| 23 May 2024 | 29.175 | -0.33 | -1.12% | 29.52 | 29.52 | 29.12 | 12,220 |
| 22 May 2024 | 29.505 | -0.06 | -0.20% | 29.575 | 29.575 | 29.48 | 2,906 |
| 21 May 2024 | 29.565 | -0.14 | -0.45% | 29.545 | 29.58 | 29.46 | 5,985 |
| 20 May 2024 | 29.70 | 0.04 | 0.12% | 29.65 | 29.745 | 29.65 | 8,935 |
| 17 May 2024 | 29.665 | 0.04 | 0.14% | 29.605 | 29.685 | 29.605 | 7,734 |
| 16 May 2024 | 29.625 | 0.01 | 0.03% | 29.585 | 29.67 | 29.56 | 4,178 |
| 15 May 2024 | 29.615 | 0.16 | 0.56% | 29.57 | 29.695 | 29.535 | 16,308 |
| 14 May 2024 | 29.45 | -0.11 | -0.37% | 29.495 | 29.575 | 29.45 | 8,091 |
| 13 May 2024 | 29.56 | 0.08 | 0.29% | 29.515 | 29.60 | 29.47 | 10,512 |
| 10 May 2024 | 29.475 | 0.21 | 0.70% | 29.50 | 29.595 | 29.475 | 47,068 |
| 09 May 2024 | 29.27 | 0.09 | 0.29% | 29.27 | 29.36 | 29.205 | 9,430 |
| 08 May 2024 | 29.185 | -0.04 | -0.12% | 29.205 | 29.265 | 29.02 | 7,683 |
| 07 May 2024 | 29.22 | 0.20 | 0.67% | 29.11 | 29.225 | 29.09 | 17,646 |
| 06 May 2024 | 29.025 | 0.18 | 0.62% | 28.955 | 29.08 | 28.955 | 8,268 |
| 03 May 2024 | 28.845 | 0.06 | 0.23% | 28.835 | 29.00 | 28.73 | 22,506 |
| 02 May 2024 | 28.78 | -0.10 | -0.33% | 28.755 | 28.81 | 28.705 | 12,313 |
| 30 Abr 2024 | 28.875 | -0.15 | -0.52% | 29.005 | 29.005 | 28.785 | 10,216 |
| 29 Abr 2024 | 29.025 | 0.13 | 0.43% | 28.83 | 29.10 | 28.83 | 9,326 |
| 26 Abr 2024 | 28.90 | 0.38 | 1.31% | 28.635 | 28.92 | 28.635 | 7,425 |
| 25 Abr 2024 | 28.525 | -0.24 | -0.83% | 28.96 | 28.96 | 28.525 | 680 |
| 24 Abr 2024 | 28.765 | -0.13 | -0.45% | 28.925 | 28.925 | 28.765 | 9,754 |
| 23 Abr 2024 | 28.895 | 0.18 | 0.61% | 28.88 | 28.895 | 28.76 | 2,480 |
| 22 Abr 2024 | 28.72 | 0.27 | 0.93% | 28.675 | 28.795 | 28.665 | 6,614 |
| 19 Abr 2024 | 28.455 | 0.28 | 1.01% | 28.15 | 28.455 | 28.10 | 6,515 |
| 18 Abr 2024 | 28.17 | 0.22 | 0.79% | 28.11 | 28.17 | 28.01 | 6,265 |
| 17 Abr 2024 | 27.95 | 0.00 | 0.00% | 27.93 | 28.07 | 27.895 | 13,517 |
| 16 Abr 2024 | 27.95 | -0.38 | -1.34% | 28.09 | 28.155 | 27.875 | 5,125 |
| 15 Abr 2024 | 28.33 | -0.36 | -1.24% | 28.45 | 28.60 | 28.33 | 6,878 |
| 12 Abr 2024 | 28.685 | 0.29 | 1.02% | 28.625 | 28.685 | 28.545 | 9,500 |
| 11 Abr 2024 | 28.395 | -0.15 | -0.51% | 28.44 | 28.44 | 28.335 | 7,007 |
| 10 Abr 2024 | 28.54 | -0.16 | -0.56% | 28.845 | 28.955 | 28.475 | 5,586 |
| 09 Abr 2024 | 28.70 | 0.06 | 0.21% | 28.68 | 28.755 | 28.605 | 39,697 |
| 08 Abr 2024 | 28.64 | 0.27 | 0.93% | 28.405 | 28.64 | 28.405 | 5,794 |
| 05 Abr 2024 | 28.375 | -0.39 | -1.34% | 28.57 | 28.57 | 28.355 | 4,844 |
