ARCX
Datos históricos de SPDR Gold Shares
SPDR Gold Shares · GLD
$384.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:02 UTC
- Variación en el periodo
- +4.19%
- Máximo
- US$509.70
- 29 de enero de 2026
- Mínimo
- US$360.12
- 28 de octubre de 2025
- Volumen medio diario
- 12.43 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 | 383.98 | 385.17 | 383.26 | 384.58 | +1.57% | 7.47 M |
| 8 oct 2026 | 377.85 | 379.88 | 376.13 | 378.62 | +0.73% | 9.71 M |
| 7 oct 2026 | 374.97 | 378.25 | 374.23 | 375.88 | −1.67% | 7.22 M |
| 6 oct 2026 | 381.47 | 383.57 | 379.79 | 382.27 | +0.72% | 7.51 M |
| 5 oct 2026 | 380.70 | 380.78 | 377.98 | 379.55 | −0.16% | 4.29 M |
| 2 oct 2026 | 384.45 | 385.22 | 378.11 | 380.14 | −0.68% | 9.32 M |
| 1 oct 2026 | 381.91 | 383.70 | 380.36 | 382.76 | +0.50% | 6.1 M |
| 30 sep 2026 | 384.39 | 384.59 | 380.18 | 380.84 | −0.54% | 7.02 M |
| 29 sep 2026 | 380.94 | 383.00 | 379.72 | 382.89 | +1.32% | 8.12 M |
| 28 sep 2026 | 379.76 | 381.52 | 376.88 | 377.91 | −3.94% | 14.84 M |
| 25 sep 2026 | 392.21 | 394.22 | 390.05 | 393.41 | +0.44% | 7.7 M |
| 24 sep 2026 | 391.96 | 393.07 | 389.05 | 391.69 | −0.30% | 6.71 M |
| 23 sep 2026 | 395.33 | 395.50 | 391.87 | 392.88 | −1.80% | 7.55 M |
| 22 sep 2026 | 397.07 | 400.78 | 395.58 | 400.07 | +0.42% | 6.52 M |
| 21 sep 2026 | 400.17 | 400.24 | 396.34 | 398.38 | −0.70% | 6.41 M |
| 18 sep 2026 | 400.48 | 403.15 | 398.13 | 401.17 | +0.71% | 9.52 M |
| 17 sep 2026 | 400.28 | 401.44 | 398.04 | 398.36 | +1.69% | 7.75 M |
| 16 sep 2026 | 398.91 | 400.60 | 388.39 | 391.74 | −0.61% | 15.77 M |
| 15 sep 2026 | 393.11 | 395.31 | 391.81 | 394.15 | +0.33% | 6.71 M |
| 14 sep 2026 | 391.89 | 395.90 | 390.96 | 392.84 | −1.49% | 7.44 M |
| 11 sep 2026 | 402.53 | 403.65 | 398.14 | 398.77 | +0.61% | 10.96 M |
| 10 sep 2026 | 399.53 | 401.15 | 395.45 | 396.36 | −1.73% | 10.2 M |
| 9 sep 2026 | 406.11 | 406.56 | 401.18 | 403.35 | +0.91% | 8.19 M |
| 8 sep 2026 | 403.56 | 404.28 | 399.48 | 399.72 | −1.73% | 8.99 M |
| 4 sep 2026 | 404.66 | 408.00 | 403.96 | 406.77 | −0.84% | 9.82 M |
| 3 sep 2026 | 410.71 | 413.54 | 408.54 | 410.22 | +1.85% | 12.51 M |
| 2 sep 2026 | 399.71 | 403.33 | 399.58 | 402.78 | +1.52% | 13.71 M |
| 1 sep 2026 | 398.29 | 401.25 | 396.45 | 396.75 | −2.86% | 13.14 M |
| 31 ago 2026 | 407.76 | 408.80 | 404.90 | 408.42 | −0.11% | 9.49 M |
| 28 ago 2026 | 422.24 | 424.79 | 407.62 | 408.89 | −3.24% | 25.04 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.