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.
GLDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 31.33 | -0.28 | -0.87% | 31.59 | 32.54 | 31.16 | 7,253 |
| 06 Jun 2024 | 31.605 | -0.01 | -0.02% | 31.69 | 32.555 | 31.47 | 1,735 |
| 05 Jun 2024 | 31.61 | -0.07 | -0.22% | 31.72 | 31.85 | 31.56 | 2,300 |
| 04 Jun 2024 | 31.68 | -0.05 | -0.16% | 31.75 | 31.75 | 31.465 | 400 |
| 03 Jun 2024 | 31.73 | 0.17 | 0.54% | 31.98 | 31.98 | 31.705 | 11,288 |
| 31 May 2024 | 31.56 | 0.27 | 0.86% | 31.47 | 31.565 | 31.24 | 22,575 |
| 30 May 2024 | 31.29 | 0.40 | 1.28% | 30.95 | 32.21 | 30.93 | 686 |
| 29 May 2024 | 30.895 | -0.58 | -1.83% | 31.30 | 31.30 | 30.885 | 4,176 |
| 28 May 2024 | 31.47 | -0.01 | -0.03% | 31.57 | 31.635 | 31.42 | 2,625 |
| 24 May 2024 | 31.48 | -0.17 | -0.54% | 31.38 | 31.55 | 31.37 | 57,281 |
| 23 May 2024 | 31.65 | -0.34 | -1.05% | 31.96 | 32.015 | 31.52 | 8,318 |
| 22 May 2024 | 31.985 | -0.16 | -0.48% | 32.02 | 32.085 | 31.935 | 6,550 |
| 21 May 2024 | 32.14 | -0.16 | -0.48% | 32.10 | 32.14 | 31.965 | 44,710 |
| 20 May 2024 | 32.295 | 0.05 | 0.16% | 32.19 | 32.35 | 32.19 | 1,132 |
| 17 May 2024 | 32.245 | 0.02 | 0.06% | 32.25 | 32.255 | 32.075 | 50,761 |
| 16 May 2024 | 32.225 | 0.12 | 0.36% | 32.28 | 32.30 | 32.105 | 5,161 |
| 15 May 2024 | 32.11 | 0.24 | 0.75% | 32.00 | 32.785 | 31.94 | 2,727 |
| 14 May 2024 | 31.87 | -0.04 | -0.13% | 31.82 | 32.66 | 31.075 | 13,331 |
| 13 May 2024 | 31.91 | 0.20 | 0.61% | 31.80 | 31.97 | 31.725 | 9,514 |
| 10 May 2024 | 31.715 | 0.15 | 0.48% | 31.88 | 31.90 | 31.68 | 197 |
| 09 May 2024 | 31.565 | 0.20 | 0.62% | 31.37 | 31.63 | 31.31 | 192 |
| 08 May 2024 | 31.37 | -0.13 | -0.41% | 31.34 | 31.445 | 31.14 | 5,785 |
| 07 May 2024 | 31.50 | 0.38 | 1.22% | 31.38 | 31.50 | 31.30 | 11,958 |
| 03 May 2024 | 31.12 | 0.42 | 1.35% | 30.93 | 31.305 | 30.81 | 471 |
| 02 May 2024 | 30.705 | -0.07 | -0.21% | 30.81 | 30.885 | 30.645 | 1,644 |
| 01 May 2024 | 30.77 | -0.10 | -0.32% | 30.60 | 30.79 | 30.545 | 6,812 |
| 30 Abr 2024 | 30.87 | -0.20 | -0.64% | 31.07 | 31.08 | 30.75 | 406 |
| 29 Abr 2024 | 31.07 | 0.18 | 0.58% | 30.88 | 31.10 | 30.87 | 2,113 |
| 26 Abr 2024 | 30.89 | 0.26 | 0.85% | 30.81 | 30.985 | 30.73 | 3,778 |
| 25 Abr 2024 | 30.63 | -0.14 | -0.44% | 31.00 | 31.05 | 30.475 | 5,241 |
| 24 Abr 2024 | 30.765 | -0.17 | -0.53% | 30.93 | 30.93 | 30.62 | 7,378 |
| 23 Abr 2024 | 30.93 | 0.31 | 1.01% | 30.74 | 31.005 | 30.59 | 9,156 |
| 22 Abr 2024 | 30.62 | 0.26 | 0.84% | 30.60 | 30.64 | 30.46 | 22,769 |
| 19 Abr 2024 | 30.365 | 0.29 | 0.95% | 29.90 | 30.395 | 29.90 | 2,772 |
| 18 Abr 2024 | 30.08 | 0.31 | 1.04% | 29.99 | 30.13 | 29.865 | 1,048 |
| 17 Abr 2024 | 29.77 | 0.07 | 0.25% | 29.65 | 29.94 | 29.60 | 1,579 |
| 16 Abr 2024 | 29.695 | -0.48 | -1.57% | 29.90 | 29.955 | 29.575 | 8,667 |
| 15 Abr 2024 | 30.17 | -0.16 | -0.53% | 30.23 | 30.465 | 30.105 | 370 |
| 12 Abr 2024 | 30.33 | -0.06 | -0.20% | 30.70 | 30.70 | 30.315 | 440 |
| 11 Abr 2024 | 30.39 | -0.21 | -0.67% | 30.57 | 30.685 | 30.32 | 976 |
| 10 Abr 2024 | 30.595 | -0.57 | -1.81% | 31.36 | 33.00 | 30.55 | 20,544 |
| 09 Abr 2024 | 31.16 | 0.07 | 0.23% | 31.11 | 31.30 | 31.07 | 196 |
| 08 Abr 2024 | 31.09 | 0.31 | 1.01% | 30.76 | 31.115 | 30.76 | 2,089 |
| 05 Abr 2024 | 30.78 | -0.44 | -1.41% | 30.93 | 32.885 | 30.595 | 941 |
| 04 Abr 2024 | 31.22 | 0.20 | 0.64% | 31.16 | 31.325 | 31.06 | 3,626 |
| 03 Abr 2024 | 31.02 | 0.04 | 0.13% | 31.00 | 31.045 | 30.865 | 11,816 |
| 02 Abr 2024 | 30.98 | -0.32 | -1.02% | 31.05 | 31.21 | 30.86 | 3,287 |
| 28 Mar 2024 | 31.30 | 0.26 | 0.84% | 31.40 | 31.40 | 31.115 | 2,801 |
| 27 Mar 2024 | 31.04 | 0.26 | 0.84% | 30.81 | 31.075 | 30.755 | 1,347 |
| 26 Mar 2024 | 30.78 | -0.12 | -0.39% | 30.82 | 31.015 | 30.735 | 4,431 |
| 25 Mar 2024 | 30.90 | -0.04 | -0.13% | 30.88 | 30.985 | 30.765 | 4,547 |
| 22 Mar 2024 | 30.94 | -0.19 | -0.59% | 31.27 | 31.27 | 30.925 | 4,736 |
| 21 Mar 2024 | 31.125 | 0.34 | 1.09% | 31.25 | 31.30 | 31.035 | 18,516 |
| 20 Mar 2024 | 30.79 | -0.01 | -0.02% | 30.64 | 30.84 | 30.64 | 3,504 |
| 19 Mar 2024 | 30.795 | 0.09 | 0.29% | 30.82 | 30.82 | 30.57 | 2,427 |
| 18 Mar 2024 | 30.705 | -0.05 | -0.15% | 30.70 | 30.805 | 30.595 | 808 |
| 15 Mar 2024 | 30.75 | 0.09 | 0.29% | 30.75 | 30.865 | 30.625 | 1,812 |
| 14 Mar 2024 | 30.66 | -0.45 | -1.43% | 31.25 | 31.25 | 30.615 | 1,685 |
| 13 Mar 2024 | 31.105 | 0.05 | 0.18% | 31.30 | 31.30 | 31.035 | 6,557 |
| 12 Mar 2024 | 31.05 | -0.03 | -0.08% | 31.24 | 31.395 | 31.04 | 12,062 |
