Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GDXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.935 | -0.26 | -0.69% | 37.32 | 37.65 | 36.875 | 4,094 |
| 27 Jun 2024 | 37.19 | 0.56 | 1.53% | 36.59 | 37.57 | 36.575 | 9,614 |
| 26 Jun 2024 | 36.63 | -0.13 | -0.34% | 36.60 | 36.75 | 35.945 | 5,069 |
| 25 Jun 2024 | 36.755 | -0.50 | -1.34% | 37.31 | 37.355 | 36.48 | 1,286 |
| 24 Jun 2024 | 37.255 | 0.24 | 0.65% | 37.17 | 37.775 | 37.08 | 7,298 |
| 21 Jun 2024 | 37.015 | -0.76 | -2.00% | 37.86 | 38.14 | 36.96 | 11,397 |
| 20 Jun 2024 | 37.77 | 0.42 | 1.12% | 37.44 | 38.145 | 37.14 | 12,694 |
| 19 Jun 2024 | 37.35 | 0.65 | 1.76% | 37.02 | 37.35 | 36.61 | 1,495 |
| 18 Jun 2024 | 36.705 | 0.64 | 1.77% | 36.17 | 37.005 | 36.025 | 3,672 |
| 17 Jun 2024 | 36.065 | -0.10 | -0.28% | 36.27 | 36.465 | 35.85 | 1,277 |
| 14 Jun 2024 | 36.165 | -0.27 | -0.74% | 36.50 | 36.955 | 36.09 | 6,653 |
| 13 Jun 2024 | 36.435 | -1.19 | -3.16% | 36.88 | 37.985 | 36.395 | 26,591 |
| 12 Jun 2024 | 37.625 | 0.93 | 2.53% | 37.00 | 38.125 | 36.78 | 9,721 |
| 11 Jun 2024 | 36.695 | -0.08 | -0.22% | 37.11 | 37.855 | 36.56 | 10,899 |
| 10 Jun 2024 | 36.775 | -0.38 | -1.01% | 37.15 | 37.64 | 36.385 | 54,380 |
| 07 Jun 2024 | 37.15 | -2.47 | -6.23% | 39.78 | 39.78 | 37.13 | 20,653 |
| 06 Jun 2024 | 39.62 | 1.05 | 2.72% | 38.87 | 39.62 | 38.405 | 46,856 |
| 05 Jun 2024 | 38.57 | 0.54 | 1.42% | 38.36 | 38.68 | 37.805 | 18,590 |
| 04 Jun 2024 | 38.03 | -1.60 | -4.04% | 39.65 | 39.65 | 37.595 | 13,814 |
| 03 Jun 2024 | 39.63 | 0.63 | 1.62% | 39.10 | 39.88 | 39.10 | 10,154 |
| 31 May 2024 | 39.00 | -0.76 | -1.91% | 40.30 | 40.40 | 39.00 | 13,937 |
| 30 May 2024 | 39.76 | 0.17 | 0.43% | 39.28 | 40.125 | 38.565 | 6,166 |
| 29 May 2024 | 39.59 | -0.09 | -0.23% | 40.30 | 40.30 | 39.23 | 99,411 |
| 28 May 2024 | 39.68 | 0.69 | 1.77% | 39.95 | 40.575 | 39.605 | 18,534 |
| 24 May 2024 | 38.99 | 0.53 | 1.38% | 38.90 | 39.45 | 38.73 | 8,935 |
| 23 May 2024 | 38.46 | -1.65 | -4.11% | 39.50 | 39.65 | 38.46 | 31,848 |
| 22 May 2024 | 40.11 | -0.91 | -2.22% | 40.80 | 40.80 | 39.54 | 40,251 |
| 21 May 2024 | 41.02 | -0.04 | -0.10% | 40.66 | 41.25 | 40.57 | 17,294 |
| 20 May 2024 | 41.06 | 1.08 | 2.69% | 40.91 | 41.29 | 40.11 | 26,931 |
| 17 May 2024 | 39.985 | 1.44 | 3.74% | 39.48 | 40.515 | 38.345 | 23,505 |
| 16 May 2024 | 38.545 | -0.95 | -2.39% | 39.12 | 39.19 | 38.245 | 10,394 |
| 15 May 2024 | 39.49 | 1.47 | 3.85% | 38.50 | 39.49 | 37.73 | 23,316 |
| 14 May 2024 | 38.025 | 0.54 | 1.44% | 37.66 | 38.465 | 37.635 | 14,716 |
| 13 May 2024 | 37.485 | -0.84 | -2.18% | 38.38 | 38.38 | 37.455 | 15,910 |
| 10 May 2024 | 38.32 | 0.42 | 1.11% | 38.62 | 38.975 | 38.115 | 43,878 |
| 09 May 2024 | 37.90 | 0.84 | 2.28% | 36.91 | 37.975 | 36.705 | 6,444 |
| 08 May 2024 | 37.055 | 0.05 | 0.15% | 37.00 | 37.195 | 36.30 | 27,875 |
| 07 May 2024 | 37.00 | 1.27 | 3.55% | 36.63 | 37.085 | 36.22 | 21,866 |
| 03 May 2024 | 35.73 | -0.78 | -2.14% | 35.83 | 36.795 | 35.315 | 5,596 |
| 02 May 2024 | 36.51 | 0.86 | 2.43% | 35.93 | 36.51 | 35.225 | 7,939 |
| 01 May 2024 | 35.645 | -0.40 | -1.11% | 35.53 | 35.96 | 35.295 | 2,650 |
| 30 Abr 2024 | 36.045 | -1.44 | -3.84% | 37.20 | 37.20 | 35.94 | 31,318 |
| 29 Abr 2024 | 37.485 | 0.73 | 1.99% | 37.05 | 37.54 | 36.64 | 12,419 |
| 26 Abr 2024 | 36.755 | 0.69 | 1.90% | 36.83 | 37.51 | 36.15 | 22,534 |
| 25 Abr 2024 | 36.07 | 0.45 | 1.26% | 35.85 | 36.72 | 35.405 | 92,868 |
| 24 Abr 2024 | 35.62 | -0.30 | -0.84% | 36.01 | 36.495 | 35.62 | 11,699 |
| 23 Abr 2024 | 35.92 | 0.14 | 0.39% | 35.01 | 36.28 | 34.525 | 54,079 |
| 22 Abr 2024 | 35.78 | -1.64 | -4.38% | 36.50 | 36.50 | 35.185 | 17,142 |
| 19 Abr 2024 | 37.42 | 0.86 | 2.35% | 36.60 | 37.42 | 36.40 | 14,295 |
| 18 Abr 2024 | 36.56 | 0.14 | 0.38% | 36.42 | 36.925 | 36.13 | 8,541 |
| 17 Abr 2024 | 36.42 | 0.77 | 2.16% | 36.03 | 37.25 | 35.895 | 10,913 |
| 16 Abr 2024 | 35.65 | -0.54 | -1.49% | 35.65 | 36.065 | 35.15 | 34,096 |
| 15 Abr 2024 | 36.19 | -2.02 | -5.29% | 37.42 | 37.42 | 35.81 | 1,058,529 |
| 12 Abr 2024 | 38.21 | 1.53 | 4.16% | 37.93 | 38.97 | 37.93 | 100,242 |
| 11 Abr 2024 | 36.685 | -0.10 | -0.27% | 36.84 | 37.375 | 36.28 | 23,080 |
| 10 Abr 2024 | 36.785 | -0.44 | -1.17% | 37.28 | 37.63 | 35.845 | 28,109 |
| 09 Abr 2024 | 37.22 | 0.49 | 1.33% | 37.00 | 37.85 | 36.92 | 44,304 |
| 08 Abr 2024 | 36.73 | 0.21 | 0.58% | 36.92 | 37.36 | 36.245 | 49,254 |
| 05 Abr 2024 | 36.52 | 0.46 | 1.28% | 35.61 | 36.725 | 35.46 | 65,451 |
| 04 Abr 2024 | 36.06 | 0.47 | 1.32% | 35.96 | 36.31 | 35.42 | 24,804 |
| 03 Abr 2024 | 35.59 | 0.94 | 2.71% | 34.98 | 35.70 | 34.62 | 26,325 |
| 02 Abr 2024 | 34.65 | 0.90 | 2.67% | 34.40 | 34.95 | 34.40 | 89,744 |
