VanEck Vectors Gold Miners (GDX)

GDX
🏛️ Estados Unidos →
74.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 32.01 32.08 31.72 32.03 12.6M
2021-12-30 31.22 31.83 31.22 31.78 14.5M
2021-12-29 30.84 31.54 30.84 31.22 13.9M
2021-12-28 31.33 31.66 31.07 31.09 15.7M
2021-12-27 31.24 31.48 31.04 31.33 11.6M
2021-12-23 31.11 31.39 30.83 31.30 15.2M
2021-12-22 30.91 31.18 30.48 31.16 19.9M
2021-12-21 30.88 30.92 30.39 30.82 15.2M
2021-12-20 30.56 30.64 30.15 30.59 18.2M
2021-12-17 31.35 31.77 31.07 31.13 25.4M
2021-12-16 30.13 31.24 30.12 31.19 38.3M
2021-12-15 30.00 30.00 28.90 29.70 34.4M
2021-12-14 30.00 30.55 30.00 30.11 16.9M
2021-12-13 30.53 30.87 30.36 30.51 23.8M
2021-12-10 30.94 30.95 30.30 30.49 13.0M
2021-12-09 31.18 31.19 30.53 30.68 19.8M
2021-12-08 31.25 31.52 31.08 31.49 9.6M
2021-12-07 31.15 31.59 31.10 31.34 13.0M
2021-12-06 30.56 31.23 30.47 31.12 16.4M
2021-12-03 30.49 30.73 30.05 30.69 21.1M
2021-12-02 30.88 30.88 30.09 30.46 27.6M
2021-12-01 32.20 32.48 30.82 30.83 30.3M
2021-11-30 32.40 33.03 31.64 31.80 30.3M
2021-11-29 32.03 32.16 31.67 32.13 15.3M
2021-11-26 32.80 32.80 31.64 32.12 21.1M
2021-11-24 32.22 32.62 32.17 32.42 13.3M
2021-11-23 32.52 32.81 32.15 32.50 20.5M
2021-11-22 33.02 33.48 32.55 33.00 30.0M
2021-11-19 34.16 34.42 33.66 33.67 22.1M
2021-11-18 34.51 34.68 34.11 34.24 16.5M
2021-11-17 34.69 34.97 34.42 34.56 15.6M
2021-11-16 34.88 35.08 34.27 34.29 17.9M
2021-11-15 34.79 35.01 34.47 34.90 12.7M
2021-11-12 34.45 35.01 34.22 34.77 16.5M
2021-11-11 34.72 34.83 34.31 34.70 25.3M
2021-11-10 34.14 34.50 33.69 33.91 41.1M
2021-11-09 33.03 33.32 32.57 33.32 16.0M
2021-11-08 33.09 33.14 32.66 32.90 16.8M
2021-11-05 32.11 32.75 31.84 32.75 23.3M
2021-11-04 32.29 32.69 31.69 31.75 20.7M
2021-11-03 31.09 31.99 30.96 31.86 19.6M
2021-11-02 31.64 31.66 31.26 31.53 13.4M
2021-11-01 31.77 32.01 31.42 31.86 13.1M
2021-10-29 32.06 32.23 31.70 31.71 19.8M
2021-10-28 33.17 33.17 32.50 32.59 16.1M
2021-10-27 33.23 33.40 32.95 33.10 14.2M
2021-10-26 33.18 33.38 33.02 33.25 14.9M
2021-10-25 33.44 33.71 33.26 33.45 16.9M
2021-10-22 33.30 33.95 32.82 32.99 29.5M
2021-10-21 32.73 32.77 32.50 32.73 13.5M
2021-10-20 32.85 33.16 32.60 32.86 15.4M
2021-10-19 32.86 32.89 32.30 32.50 14.0M
2021-10-18 32.40 32.54 32.08 32.22 15.6M
2021-10-15 32.15 32.73 31.88 32.52 19.7M
2021-10-14 32.60 32.93 32.41 32.85 25.1M
2021-10-13 31.43 32.32 31.39 32.15 36.5M
2021-10-12 30.80 31.26 30.55 31.14 25.2M
2021-10-11 30.71 31.09 30.51 30.58 17.4M
2021-10-08 31.13 31.36 30.58 30.67 28.7M
2021-10-07 30.09 30.69 30.05 30.40 18.3M
2021-10-06 29.56 30.34 29.49 30.34 28.6M
2021-10-05 29.54 29.85 29.17 29.78 21.3M
2021-10-04 29.23 29.90 29.23 29.67 25.3M
2021-10-01 29.68 29.69 29.12 29.33 20.7M
2021-09-30 29.28 29.95 29.11 29.47 29.8M
2021-09-29 29.29 29.42 28.83 28.91 34.1M
2021-09-28 29.24 29.51 28.97 29.37 35.6M
2021-09-27 29.83 30.24 29.63 29.68 16.0M
2021-09-24 29.67 30.00 29.54 29.68 14.3M
2021-09-23 30.29 30.33 29.88 29.89 28.7M
2021-09-22 30.70 31.24 30.46 30.50 26.8M
2021-09-21 30.74 31.05 30.41 30.47 23.3M
2021-09-20 30.34 30.58 30.07 30.45 26.4M
2021-09-17 30.69 30.73 30.35 30.58 26.4M
2021-09-16 31.53 31.56 30.59 30.92 54.4M
2021-09-15 32.02 32.51 31.97 32.26 13.1M
2021-09-14 32.28 32.62 31.99 32.27 17.6M
2021-09-13 31.68 32.41 31.60 32.11 24.6M
2021-09-10 31.95 32.12 31.50 31.50 16.9M
2021-09-09 32.44 32.49 31.74 31.96 20.9M
2021-09-08 32.32 32.48 31.87 32.19 18.1M
2021-09-07 32.89 33.06 32.22 32.35 23.5M
2021-09-03 32.99 33.52 32.87 33.28 27.2M
2021-09-02 32.41 32.51 32.18 32.50 14.7M
2021-09-01 32.78 32.83 32.36 32.38 17.1M
2021-08-31 32.26 32.63 32.19 32.60 23.5M
2021-08-30 32.61 32.70 32.10 32.17 17.4M
2021-08-27 31.43 32.73 31.29 32.61 43.8M
2021-08-26 31.46 31.87 31.37 31.48 18.2M
2021-08-25 31.95 31.97 31.41 31.68 20.3M
2021-08-24 32.36 32.37 31.99 32.11 13.0M
2021-08-23 31.63 32.35 31.35 32.12 35.0M
2021-08-20 30.85 31.14 30.69 30.85 18.1M
2021-08-19 31.43 31.45 30.89 30.96 24.7M
2021-08-18 32.33 32.33 31.25 31.49 32.2M
2021-08-17 32.53 32.66 32.01 32.25 20.3M
2021-08-16 32.86 32.94 32.45 32.64 12.2M
2021-08-13 32.58 32.96 32.48 32.82 16.2M
2021-08-12 32.47 32.47 31.90 32.16 17.9M
2021-08-11 32.43 32.90 32.39 32.66 22.8M
2021-08-10 32.32 32.47 31.92 32.02 23.5M
2021-08-09 32.80 33.08 32.39 32.43 29.0M
2021-08-06 33.38 33.49 32.87 33.24 34.0M
2021-08-05 34.77 34.84 34.18 34.26 14.2M
2021-08-04 35.60 35.82 34.76 34.78 16.9M
2021-08-03 34.79 35.13 34.64 35.09 11.2M
2021-08-02 34.92 34.99 34.67 34.78 11.3M
2021-07-30 34.80 35.28 34.70 34.92 12.4M
2021-07-29 34.75 35.37 34.70 35.07 29.1M
2021-07-28 33.51 34.19 33.38 34.19 16.4M
2021-07-27 33.65 33.73 33.29 33.68 14.1M
2021-07-26 33.06 33.76 33.01 33.50 13.6M
2021-07-23 33.20 33.32 32.92 33.15 12.6M
2021-07-22 33.69 33.69 33.05 33.41 15.7M
2021-07-21 33.03 33.73 32.97 33.62 15.4M
2021-07-20 33.39 33.81 33.05 33.30 18.0M
2021-07-19 33.52 33.71 32.87 33.19 29.9M
2021-07-16 34.84 34.84 33.83 33.92 28.7M
2021-07-15 34.84 35.03 34.63 34.97 14.2M
2021-07-14 35.09 35.16 34.58 34.74 15.7M
2021-07-13 34.00 34.92 33.92 34.28 21.1M
2021-07-12 34.20 34.56 33.83 33.89 20.3M
2021-07-09 33.80 34.49 33.76 34.37 18.2M
2021-07-08 34.62 34.69 33.39 33.68 27.1M
2021-07-07 34.74 34.79 34.29 34.56 14.5M
2021-07-06 35.02 35.05 34.17 34.52 19.9M
2021-07-02 34.39 34.59 34.05 34.42 14.5M
2021-07-01 34.47 34.52 33.76 33.96 12.2M
2021-06-30 33.64 34.21 33.50 33.98 15.2M
2021-06-29 33.39 33.97 33.30 33.64 15.5M
2021-06-28 34.32 34.44 33.72 33.98 19.4M
2021-06-25 34.91 34.95 34.22 34.36 14.4M
2021-06-24 34.64 34.73 34.29 34.44 17.2M
2021-06-23 35.01 35.18 34.33 34.33 22.7M
2021-06-22 34.60 34.81 34.41 34.55 18.0M
2021-06-21 34.66 34.95 34.24 34.77 25.1M
2021-06-18 34.84 35.10 34.10 34.13 34.4M
2021-06-17 35.58 36.04 34.79 34.93 69.0M
2021-06-16 37.53 37.92 36.73 36.77 29.7M
2021-06-15 38.06 38.13 37.41 37.59 17.4M
2021-06-14 37.57 38.29 37.40 38.03 15.8M
2021-06-11 38.70 38.88 38.18 38.28 18.9M
2021-06-10 38.07 38.99 37.97 38.95 22.3M
2021-06-09 38.15 38.48 38.00 38.00 14.5M
2021-06-08 38.43 38.59 38.05 38.10 17.5M
2021-06-07 38.55 38.71 38.21 38.65 13.3M
2021-06-04 38.56 38.96 38.46 38.68 16.9M
2021-06-03 38.62 38.63 38.02 38.17 32.2M
2021-06-02 39.58 39.79 39.34 39.54 11.2M
2021-06-01 39.64 39.88 39.17 39.49 14.3M
2021-05-28 38.99 39.44 38.77 39.42 12.7M
2021-05-27 39.26 39.40 39.02 39.21 15.5M
2021-05-26 39.68 40.00 39.21 39.46 17.9M
2021-05-25 39.36 39.69 38.87 39.52 18.3M
2021-05-24 39.38 39.66 39.17 39.43 12.0M
2021-05-21 39.74 39.76 38.91 39.29 15.4M
2021-05-20 39.09 39.80 38.92 39.51 17.2M
2021-05-19 39.29 40.13 38.60 39.04 34.7M
2021-05-18 39.78 39.89 39.04 39.63 22.4M
2021-05-17 38.27 39.90 38.13 39.68 44.3M
2021-05-14 37.32 37.95 37.24 37.84 19.8M
2021-05-13 36.72 37.18 36.43 36.93 14.6M
2021-05-12 37.55 37.76 36.74 36.86 23.2M
2021-05-11 36.63 37.67 36.50 37.64 19.5M
2021-05-10 37.98 38.22 37.32 37.38 24.6M
2021-05-07 37.37 37.58 37.01 37.42 28.0M
2021-05-06 35.91 37.08 35.88 36.76 33.3M
2021-05-05 35.48 35.69 35.25 35.61 19.1M
2021-05-04 35.66 36.33 34.98 35.31 19.2M
2021-05-03 34.98 35.89 34.91 35.68 31.9M
2021-04-30 34.57 34.84 34.31 34.36 21.0M
2021-04-29 35.03 35.12 34.38 34.77 23.6M
2021-04-28 34.88 35.72 34.71 35.45 20.2M
2021-04-27 36.03 36.06 35.25 35.30 16.3M
2021-04-26 36.12 36.18 35.81 35.98 9.3M
2021-04-23 36.50 36.62 35.95 36.06 10.5M
2021-04-22 36.63 36.66 35.96 36.18 18.6M
2021-04-21 36.22 36.84 36.13 36.83 18.6M
2021-04-20 35.70 36.33 35.69 36.20 22.6M
2021-04-19 35.84 36.10 35.59 35.79 12.1M
2021-04-16 36.09 36.13 35.72 36.03 18.9M
2021-04-15 34.80 35.96 34.73 35.71 31.1M
2021-04-14 34.54 34.75 34.21 34.29 14.0M
2021-04-13 34.39 34.80 34.30 34.56 22.3M
2021-04-12 34.41 34.44 33.83 33.96 15.5M
2021-04-09 34.11 34.79 33.98 34.73 11.2M
2021-04-08 34.54 34.85 34.44 34.73 19.8M
2021-04-07 34.14 34.32 33.85 33.93 18.2M
2021-04-06 34.08 34.59 33.98 34.28 21.2M
2021-04-05 33.59 34.02 33.37 33.71 18.2M
2021-04-01 32.95 33.62 32.84 33.60 27.5M
2021-03-31 31.90 32.79 31.87 32.50 29.1M
2021-03-30 31.99 32.24 31.65 31.83 25.4M
2021-03-29 32.50 32.93 32.09 32.86 13.8M
2021-03-26 32.15 32.80 32.15 32.77 15.9M
2021-03-25 32.30 32.52 31.91 32.24 16.1M
2021-03-24 32.65 32.77 32.28 32.30 14.3M
2021-03-23 33.18 33.26 32.54 32.64 17.8M
2021-03-22 33.56 33.96 33.49 33.49 14.9M
2021-03-19 33.74 33.92 33.46 33.89 17.8M
2021-03-18 33.51 34.13 33.46 33.62 18.9M
2021-03-17 33.26 34.48 33.00 34.21 24.8M
2021-03-16 33.68 33.73 33.33 33.49 17.0M
2021-03-15 33.23 33.72 33.14 33.62 21.5M
2021-03-12 32.22 33.13 32.08 33.08 19.7M
2021-03-11 32.67 33.08 32.52 33.05 21.8M
2021-03-10 32.38 32.63 32.08 32.43 14.5M
2021-03-09 32.47 32.89 32.10 32.30 26.9M
2021-03-08 31.55 31.80 31.19 31.39 16.4M
2021-03-05 31.40 31.88 30.90 31.78 27.0M
2021-03-04 31.29 32.09 30.80 31.37 37.8M
2021-03-03 31.44 31.60 30.64 31.35 34.1M
2021-03-02 31.04 32.21 30.97 31.96 27.8M
2021-03-01 31.52 31.72 30.72 30.90 25.9M
2021-02-26 31.97 32.16 30.90 31.13 39.9M
2021-02-25 33.01 33.63 32.20 32.33 36.4M
2021-02-24 32.87 33.91 32.65 33.70 18.8M
2021-02-23 33.80 33.87 32.81 33.44 25.7M
2021-02-22 33.25 34.35 33.07 34.21 27.9M
2021-02-19 33.09 33.21 32.57 32.74 17.8M
2021-02-18 33.17 33.44 32.54 32.79 20.8M
2021-02-17 33.55 33.59 32.95 33.22 27.7M
2021-02-16 34.25 34.82 34.08 34.09 22.5M
2021-02-12 34.50 35.12 34.18 34.78 15.8M
2021-02-11 35.33 35.62 34.66 34.81 19.9M
2021-02-10 35.50 35.60 35.00 35.28 11.7M
2021-02-09 35.43 35.48 34.94 35.18 18.5M
2021-02-08 35.27 35.49 34.90 35.22 18.8M
2021-02-05 34.11 34.69 33.90 34.61 20.3M
2021-02-04 33.69 33.97 33.23 33.84 26.1M
2021-02-03 34.70 34.95 34.44 34.61 16.9M
2021-02-02 34.88 34.98 34.45 34.62 22.6M
2021-02-01 36.03 36.28 35.08 35.68 33.1M
2021-01-29 35.48 35.68 34.38 34.51 21.7M
2021-01-28 34.62 35.39 34.09 34.58 35.1M
2021-01-27 34.65 34.67 33.63 33.74 31.9M
2021-01-26 35.11 35.54 35.01 35.09 13.1M
2021-01-25 35.49 35.74 34.81 35.19 15.9M
2021-01-22 34.85 35.54 34.47 35.23 27.7M
2021-01-21 36.00 36.04 35.41 35.71 19.6M
2021-01-20 35.49 36.32 35.40 36.04 30.2M
2021-01-19 35.13 35.18 34.57 34.87 26.4M
2021-01-15 35.34 35.49 34.48 34.51 26.5M
2021-01-14 35.64 36.15 35.46 35.61 17.3M
2021-01-13 36.00 36.30 35.62 35.64 15.1M
2021-01-12 35.89 36.05 35.29 36.04 20.9M
2021-01-11 35.78 36.28 35.74 35.78 26.3M
2021-01-08 37.45 37.52 35.80 36.52 49.0M
2021-01-07 38.32 38.66 37.82 38.37 18.7M
2021-01-06 38.13 38.52 37.47 38.46 31.8M
2021-01-05 39.00 39.01 38.06 38.50 28.1M
2021-01-04 37.69 38.77 37.32 38.51 54.6M