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.
GLD3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 13.6045 | -0.21 | -1.52% | 13.6045 | 13.6045 | 13.6045 | 0 |
| 30 May 2024 | 13.8145 | 0.05 | 0.33% | 13.65 | 15.3655 | 12.224 | 16,800 |
| 29 May 2024 | 13.769 | -0.35 | -2.50% | 13.906 | 15.4415 | 12.281 | 2,575 |
| 28 May 2024 | 14.122 | 0.39 | 2.87% | 13.384 | 15.674 | 12.4005 | 402 |
| 24 May 2024 | 13.728 | -0.12 | -0.88% | 13.803 | 15.4495 | 12.297 | 432 |
| 23 May 2024 | 13.8505 | -0.90 | -6.09% | 13.8505 | 13.8505 | 13.8505 | 27 |
| 22 May 2024 | 14.7485 | -0.76 | -4.88% | 15.15 | 16.831 | 13.027 | 7,504 |
| 21 May 2024 | 15.505 | 0.08 | 0.50% | 15.132 | 17.155 | 13.5925 | 95 |
| 20 May 2024 | 15.428 | 0.30 | 1.98% | 15.696 | 17.4045 | 13.6255 | 214 |
| 17 May 2024 | 15.128 | 0.49 | 3.35% | 14.96 | 16.82 | 13.4765 | 30,169 |
| 16 May 2024 | 14.637 | -0.07 | -0.50% | 14.793 | 16.2695 | 12.937 | 114 |
| 15 May 2024 | 14.711 | 0.59 | 4.19% | 14.463 | 16.165 | 13.0985 | 141 |
| 14 May 2024 | 14.119 | 0.30 | 2.15% | 14.00 | 16.3035 | 11.8105 | 100 |
| 13 May 2024 | 13.8215 | -0.56 | -3.91% | 13.97 | 16.217 | 11.663 | 100 |
| 10 May 2024 | 14.3845 | 0.52 | 3.78% | 14.548 | 16.725 | 12.154 | 88 |
| 09 May 2024 | 13.8605 | 0.29 | 2.10% | 13.601 | 16.0005 | 11.3515 | 254 |
| 08 May 2024 | 13.575 | 0.04 | 0.33% | 13.575 | 13.575 | 13.575 | 0 |
| 07 May 2024 | 13.531 | 0.37 | 2.81% | 13.531 | 13.531 | 13.531 | 0 |
| 03 May 2024 | 13.161 | -0.22 | -1.65% | 13.241 | 15.7005 | 10.8935 | 65 |
| 02 May 2024 | 13.3815 | -0.10 | -0.76% | 13.3815 | 13.3815 | 13.3815 | 0 |
| 01 May 2024 | 13.4845 | 0.16 | 1.17% | 13.091 | 15.5315 | 11.031 | 290 |
| 30 Abr 2024 | 13.328 | -0.70 | -4.98% | 13.328 | 13.328 | 13.328 | 0 |
| 29 Abr 2024 | 14.027 | 0.06 | 0.42% | 13.98 | 16.217 | 11.7565 | 40 |
| 26 Abr 2024 | 13.968 | 0.02 | 0.12% | 14.257 | 16.4105 | 11.7785 | 103 |
| 25 Abr 2024 | 13.951 | 0.01 | 0.05% | 13.78 | 16.2835 | 11.4265 | 42 |
| 24 Abr 2024 | 13.9435 | 0.15 | 1.05% | 13.778 | 16.1385 | 11.6155 | 15 |
| 23 Abr 2024 | 13.7985 | -0.21 | -1.52% | 13.441 | 16.0695 | 11.1455 | 497 |
| 22 Abr 2024 | 14.012 | -1.13 | -7.44% | 14.452 | 16.861 | 11.622 | 790 |
| 19 Abr 2024 | 15.139 | 0.15 | 1.02% | 15.036 | 17.448 | 12.7415 | 2,416 |
| 18 Abr 2024 | 14.986 | -0.02 | -0.15% | 14.867 | 17.5135 | 12.4385 | 242 |
| 17 Abr 2024 | 15.009 | 0.35 | 2.41% | 14.945 | 17.4335 | 12.6665 | 442 |
| 16 Abr 2024 | 14.6555 | 0.26 | 1.79% | 14.703 | 17.343 | 12.4495 | 486 |
| 15 Abr 2024 | 14.3975 | -0.60 | -3.98% | 14.3975 | 14.3975 | 14.3975 | 0 |
| 12 Abr 2024 | 14.995 | 0.78 | 5.47% | 15.31 | 18.074 | 12.9635 | 238 |
| 11 Abr 2024 | 14.217 | 0.00 | 0.01% | 14.217 | 14.217 | 14.217 | 0 |
| 10 Abr 2024 | 14.215 | -0.16 | -1.11% | 14.215 | 14.215 | 14.215 | 0 |
| 09 Abr 2024 | 14.375 | 0.27 | 1.90% | 14.50 | 16.6255 | 12.2515 | 2 |
| 08 Abr 2024 | 14.1065 | 0.09 | 0.63% | 14.066 | 16.2415 | 11.7965 | 300 |
| 05 Abr 2024 | 14.018 | 0.55 | 4.06% | 14.018 | 14.018 | 14.018 | 0 |
| 04 Abr 2024 | 13.4705 | 0.10 | 0.75% | 13.4705 | 13.4705 | 13.4705 | 0 |
| 03 Abr 2024 | 13.37 | 0.54 | 4.24% | 13.124 | 15.252 | 11.092 | 37 |
| 02 Abr 2024 | 12.8265 | 0.56 | 4.60% | 13.11 | 15.0275 | 10.9735 | 256 |
| 28 Mar 2024 | 12.262 | 0.45 | 3.77% | 12.146 | 13.978 | 10.239 | 70 |
| 27 Mar 2024 | 11.817 | 0.22 | 1.92% | 11.661 | 13.5645 | 9.90 | 428 |
| 26 Mar 2024 | 11.5945 | -0.02 | -0.16% | 11.5945 | 11.5945 | 11.5945 | 0 |
| 25 Mar 2024 | 11.613 | 0.18 | 1.57% | 11.613 | 11.613 | 11.613 | 0 |
| 22 Mar 2024 | 11.434 | -0.20 | -1.69% | 11.566 | 13.3335 | 9.728 | 48 |
| 21 Mar 2024 | 11.6305 | 0.31 | 2.74% | 12.072 | 13.793 | 11.455 | 101 |
| 20 Mar 2024 | 11.32 | 0.02 | 0.19% | 11.32 | 11.32 | 11.32 | 0 |
| 19 Mar 2024 | 11.298 | -0.06 | -0.52% | 11.298 | 11.298 | 11.298 | 0 |
| 18 Mar 2024 | 11.3565 | -0.08 | -0.71% | 11.3565 | 11.3565 | 11.3565 | 0 |
| 15 Mar 2024 | 11.4375 | 0.05 | 0.46% | 11.4375 | 11.4375 | 11.4375 | 0 |
| 14 Mar 2024 | 11.385 | -0.23 | -1.98% | 11.397 | 11.459 | 11.2795 | 121 |
| 13 Mar 2024 | 11.6155 | 0.17 | 1.44% | 11.417 | 13.2995 | 9.7375 | 78 |
| 12 Mar 2024 | 11.4505 | -0.32 | -2.71% | 11.671 | 13.28 | 9.5905 | 79 |
| 11 Mar 2024 | 11.77 | 0.10 | 0.90% | 11.687 | 13.4955 | 11.54 | 50 |
| 08 Mar 2024 | 11.6655 | 0.26 | 2.28% | 11.527 | 13.3075 | 11.312 | 276 |
| 07 Mar 2024 | 11.406 | 0.18 | 1.59% | 11.391 | 12.789 | 9.672 | 301 |
| 06 Mar 2024 | 11.227 | 0.30 | 2.79% | 10.981 | 12.7345 | 9.4775 | 2,767 |
| 05 Mar 2024 | 10.9225 | 0.18 | 1.66% | 10.772 | 12.6185 | 9.4075 | 3,528 |
