ARCX
Datos históricos de SPDR Gold MiniShares Trust
SPDR Gold MiniShares Trust · GLDM
$82.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:47 UTC
- Variación en el periodo
- +4.47%
- Máximo
- US$109.74
- 29 de enero de 2026
- Mínimo
- US$77.50
- 28 de octubre de 2025
- Volumen medio diario
- 6.92 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 | 82.86 | 83.12 | 82.70 | 82.99 | +1.55% | 2.4 M |
| 8 oct 2026 | 81.53 | 81.96 | 81.16 | 81.72 | +0.75% | 7.06 M |
| 7 oct 2026 | 80.94 | 81.61 | 80.75 | 81.11 | −1.63% | 3.36 M |
| 6 oct 2026 | 82.31 | 82.74 | 81.96 | 82.45 | +0.67% | 3.32 M |
| 5 oct 2026 | 82.14 | 82.16 | 81.57 | 81.90 | −0.18% | 4.11 M |
| 2 oct 2026 | 82.95 | 83.10 | 81.59 | 82.05 | −0.68% | 5.21 M |
| 1 oct 2026 | 82.42 | 82.79 | 82.07 | 82.61 | +0.52% | 5.37 M |
| 30 sep 2026 | 82.95 | 83.00 | 82.04 | 82.18 | −0.56% | 5.99 M |
| 29 sep 2026 | 82.20 | 82.64 | 81.94 | 82.64 | +1.32% | 5.97 M |
| 28 sep 2026 | 81.97 | 82.30 | 81.32 | 81.56 | −3.92% | 4.71 M |
| 25 sep 2026 | 84.63 | 85.05 | 84.15 | 84.89 | +0.44% | 3.8 M |
| 24 sep 2026 | 84.57 | 84.80 | 83.94 | 84.52 | −0.27% | 4.77 M |
| 23 sep 2026 | 85.28 | 85.32 | 84.56 | 84.75 | −1.83% | 4.14 M |
| 22 sep 2026 | 85.68 | 86.47 | 85.36 | 86.33 | +0.43% | 3.26 M |
| 21 sep 2026 | 86.34 | 86.34 | 85.51 | 85.96 | −0.73% | 4.37 M |
| 18 sep 2026 | 86.40 | 86.95 | 85.90 | 86.59 | +0.74% | 2.75 M |
| 17 sep 2026 | 86.37 | 86.63 | 85.89 | 85.95 | +1.68% | 2.4 M |
| 16 sep 2026 | 86.06 | 86.38 | 83.77 | 84.53 | −0.55% | 5.52 M |
| 15 sep 2026 | 84.79 | 85.27 | 84.53 | 85.00 | +0.32% | 2.89 M |
| 14 sep 2026 | 84.54 | 85.41 | 84.35 | 84.73 | −1.48% | 4.88 M |
| 11 sep 2026 | 86.83 | 87.07 | 85.90 | 86.00 | +0.57% | 2.6 M |
| 10 sep 2026 | 86.18 | 86.55 | 85.32 | 85.51 | −1.75% | 5.59 M |
| 9 sep 2026 | 87.62 | 87.70 | 86.55 | 87.03 | +0.93% | 4.35 M |
| 8 sep 2026 | 87.06 | 87.21 | 86.17 | 86.23 | −1.71% | 10.79 M |
| 4 sep 2026 | 87.30 | 88.00 | 87.14 | 87.73 | −0.89% | 4.97 M |
| 3 sep 2026 | 88.61 | 89.20 | 88.13 | 88.52 | +1.88% | 4.03 M |
| 2 sep 2026 | 86.23 | 86.99 | 86.19 | 86.89 | +1.52% | 5.2 M |
| 1 sep 2026 | 85.90 | 86.54 | 85.51 | 85.59 | −2.86% | 6.62 M |
| 31 ago 2026 | 87.98 | 88.12 | 87.34 | 88.11 | −0.10% | 6.52 M |
| 28 ago 2026 | 91.06 | 91.59 | 87.94 | 88.20 | −3.26% | 10.47 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.