ARCX
Datos históricos de VanEck Gold Miners ETF
VanEck Gold Miners ETF · GDX
$89.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:18 UTC
- Variación en el periodo
- +17.81%
- Máximo
- US$117.18
- 2 de marzo de 2026
- Mínimo
- US$68.13
- 27 de octubre de 2025
- Volumen medio diario
- 24.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 88.64 | 89.63 | 88.25 | 89.28 | +2.95% | 19.88 M |
| 8 oct 2026 | 85.41 | 87.12 | 85.03 | 86.72 | +1.47% | 16.65 M |
| 7 oct 2026 | 85.32 | 86.39 | 84.36 | 85.46 | −3.13% | 20.91 M |
| 6 oct 2026 | 87.72 | 88.92 | 86.66 | 88.22 | +0.92% | 14.64 M |
| 5 oct 2026 | 87.84 | 88.18 | 85.99 | 87.42 | −0.41% | 15.13 M |
| 2 oct 2026 | 88.15 | 88.69 | 86.33 | 87.78 | +1.20% | 20.08 M |
| 1 oct 2026 | 87.69 | 88.03 | 86.48 | 86.74 | −1.21% | 23.51 M |
| 30 sep 2026 | 89.72 | 89.76 | 87.80 | 87.80 | −1.43% | 17.09 M |
| 29 sep 2026 | 88.75 | 89.26 | 87.81 | 89.07 | +1.34% | 19.63 M |
| 28 sep 2026 | 88.16 | 89.43 | 87.36 | 87.89 | −5.36% | 30.49 M |
| 25 sep 2026 | 92.44 | 93.32 | 91.34 | 92.87 | +0.56% | 15.99 M |
| 24 sep 2026 | 92.52 | 92.64 | 90.85 | 92.35 | −1.29% | 21.88 M |
| 23 sep 2026 | 95.18 | 95.27 | 93.07 | 93.56 | −4.36% | 28.41 M |
| 22 sep 2026 | 94.51 | 98.37 | 94.50 | 97.83 | +3.60% | 20.86 M |
| 21 sep 2026 | 95.81 | 95.91 | 93.71 | 94.43 | −1.10% | 17.06 M |
| 18 sep 2026 | 96.15 | 96.25 | 94.23 | 95.48 | −0.46% | 19.02 M |
| 17 sep 2026 | 95.85 | 96.68 | 94.45 | 95.92 | +3.36% | 21.17 M |
| 16 sep 2026 | 95.98 | 95.98 | 91.19 | 92.80 | −1.41% | 27.02 M |
| 15 sep 2026 | 94.62 | 94.75 | 92.85 | 94.13 | −0.01% | 13.92 M |
| 14 sep 2026 | 93.93 | 95.08 | 92.85 | 94.14 | −3.05% | 24.41 M |
| 11 sep 2026 | 98.21 | 99.08 | 96.23 | 97.10 | +1.11% | 14.31 M |
| 10 sep 2026 | 96.53 | 97.44 | 95.62 | 96.03 | −3.46% | 21.94 M |
| 9 sep 2026 | 100.46 | 101.48 | 98.69 | 99.47 | +1.08% | 15.09 M |
| 8 sep 2026 | 98.89 | 100.30 | 98.37 | 98.41 | −0.86% | 12.53 M |
| 4 sep 2026 | 98.75 | 100.10 | 98.01 | 99.26 | −2.20% | 21.53 M |
| 3 sep 2026 | 100.68 | 101.71 | 99.06 | 101.49 | +3.95% | 29.16 M |
| 2 sep 2026 | 96.96 | 98.76 | 96.30 | 97.63 | +3.13% | 22.55 M |
| 1 sep 2026 | 95.16 | 98.26 | 94.49 | 94.67 | −3.90% | 31.35 M |
| 31 ago 2026 | 99.28 | 99.64 | 96.99 | 98.51 | −1.14% | 17.58 M |
| 28 ago 2026 | 104.24 | 104.78 | 98.69 | 99.65 | −3.90% | 41.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.