ARCA Gold Miners (GDM)

🏛️ Estados Unidos →
2,085.57
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
2022-12-30 808.70 811.43 800.43 805.50 0.0M
2022-12-29 807.55 818.58 806.71 809.28 0.0M
2022-12-28 826.24 828.31 806.30 809.06 0.0M
2022-12-27 812.14 832.64 812.00 825.86 0.0M
2022-12-23 807.11 817.94 799.74 811.44 0.0M
2022-12-22 814.71 815.70 795.47 809.33 0.0M
2022-12-21 806.89 820.64 806.74 815.08 0.0M
2022-12-20 778.22 805.56 775.21 801.45 0.0M
2022-12-19 789.52 794.42 777.00 779.79 0.0M
2022-12-16 784.79 792.26 776.26 786.50 0.0M
2022-12-15 818.21 818.58 786.99 787.70 0.0M
2022-12-14 820.82 825.92 808.83 818.53 0.0M
2022-12-13 800.81 832.77 799.56 818.87 0.0M
2022-12-12 801.58 801.64 787.32 799.67 0.0M
2022-12-09 810.99 828.28 805.48 805.63 0.0M
2022-12-08 810.65 821.07 809.82 812.12 0.0M
2022-12-07 799.15 816.03 797.06 808.66 0.0M
2022-12-06 801.56 813.86 797.40 799.25 0.0M
2022-12-05 824.67 826.95 801.31 804.75 0.0M
2022-12-02 828.99 830.63 810.14 824.78 0.0M
2022-12-01 804.36 831.70 804.36 826.55 0.0M
2022-11-30 778.84 803.26 778.31 797.71 0.0M
2022-11-29 758.58 781.42 758.37 778.16 0.0M
2022-11-28 787.19 787.19 759.81 761.76 0.0M
2022-11-25 792.10 794.67 786.11 788.25 0.0M
2022-11-24 792.10 792.12 791.78 792.07 0.0M
2022-11-23 780.03 790.40 774.21 788.90 0.0M
2022-11-22 752.54 777.94 752.37 777.68 0.0M
2022-11-21 757.08 757.35 742.64 751.82 0.0M
2022-11-18 752.73 758.17 747.33 758.17 0.0M
2022-11-17 765.32 765.82 746.08 752.80 0.0M
2022-11-16 772.43 774.85 764.62 764.90 0.0M
2022-11-15 779.12 788.68 767.85 774.06 0.0M
2022-11-14 782.56 784.78 774.55 779.47 0.0M
2022-11-11 775.41 784.17 773.20 783.48 0.0M
2022-11-10 728.15 774.63 726.66 771.91 0.0M
2022-11-09 736.50 745.03 726.25 728.85 0.0M
2022-11-08 695.17 738.43 693.38 731.10 0.0M
2022-11-07 685.75 697.17 683.61 694.21 0.0M
2022-11-04 629.25 683.28 629.13 682.16 0.0M
2022-11-03 646.17 647.43 626.86 629.27 0.0M
2022-11-02 682.11 690.03 650.43 651.77 0.0M
2022-11-01 671.22 692.56 671.12 681.71 0.0M
2022-10-31 683.29 683.56 669.77 671.25 0.0M
2022-10-28 688.58 689.37 674.71 684.31 0.0M
2022-10-27 696.00 701.19 689.87 690.58 0.0M
2022-10-26 674.69 699.31 673.66 692.26 0.0M
2022-10-25 663.60 676.69 662.74 673.09 0.0M
2022-10-24 670.76 671.20 652.87 663.21 0.0M
2022-10-21 641.74 667.90 641.05 665.49 0.0M
2022-10-20 635.09 654.72 633.67 642.79 0.0M
2022-10-19 654.24 655.62 634.45 637.61 0.0M
2022-10-18 648.48 659.05 648.23 654.74 0.0M
2022-10-17 631.72 654.93 631.24 647.13 0.0M
2022-10-14 657.42 659.23 632.75 634.63 0.0M
2022-10-13 663.66 664.77 627.89 656.87 0.0M
2022-10-12 660.08 667.86 655.20 663.37 0.0M
2022-10-11 666.61 677.40 658.40 660.58 0.0M
2022-10-10 677.10 678.19 664.61 666.31 0.0M
2022-10-07 708.96 710.07 680.30 681.34 0.0M
2022-10-06 701.36 709.50 695.09 709.14 0.0M
2022-10-05 708.02 711.07 686.90 701.09 0.0M
2022-10-04 691.33 716.54 690.67 706.87 0.0M
2022-10-03 665.09 687.91 663.36 687.11 0.0M
2022-09-30 652.84 675.04 652.35 665.26 0.0M
2022-09-29 644.58 653.73 637.18 652.20 0.0M
2022-09-28 610.87 645.27 608.79 644.05 0.0M
2022-09-27 607.45 623.88 606.77 611.22 0.0M
2022-09-26 627.62 627.82 599.05 607.84 0.0M
2022-09-23 656.37 657.15 620.93 627.87 0.0M
2022-09-22 658.35 668.70 653.11 656.16 0.0M
2022-09-21 659.87 673.56 649.65 659.22 0.0M
2022-09-20 673.03 676.04 653.40 659.99 0.0M
2022-09-19 661.05 673.27 652.02 672.63 0.0M
2022-09-16 660.60 668.72 642.81 660.67 0.0M
2022-09-15 679.16 680.16 655.56 661.09 0.0M
2022-09-14 682.70 688.12 677.05 679.21 0.0M
2022-09-13 705.04 707.00 681.07 683.38 0.0M
2022-09-12 696.62 710.55 696.54 704.94 0.0M
2022-09-09 677.04 697.30 676.96 696.41 0.0M
2022-09-07 654.44 674.90 646.28 669.93 0.0M
2022-09-06 659.53 672.21 653.06 654.70 0.0M
2022-09-05 659.53 661.20 659.51 661.05 0.0M
2022-09-02 642.91 668.68 640.59 660.15 0.0M
2022-09-01 664.48 664.50 640.57 642.68 0.0M
2022-08-31 672.35 674.22 664.38 664.97 0.0M
2022-08-30 685.69 687.30 668.79 672.46 0.0M
2022-08-29 696.56 697.68 682.88 685.36 0.0M
2022-08-26 727.66 728.15 692.57 697.93 0.0M
2022-08-25 721.44 730.58 720.23 727.67 0.0M
2022-08-24 715.76 721.82 706.83 721.47 0.0M
2022-08-23 705.49 727.89 704.99 716.20 0.0M
2022-08-22 707.01 707.44 695.86 705.49 0.0M
2022-08-19 719.99 722.23 705.40 706.88 0.0M
2022-08-18 723.53 724.72 716.41 720.54 0.0M
2022-08-17 745.64 746.43 721.48 723.28 0.0M
2022-08-16 744.86 746.42 736.22 745.46 0.0M
2022-08-15 756.31 758.49 736.83 745.11 0.0M
2022-08-12 744.76 757.50 743.17 755.90 0.0M
2022-08-11 755.82 762.14 743.45 745.14 0.0M
2022-08-10 750.63 766.35 748.64 756.11 0.0M
2022-08-09 749.70 756.04 740.24 750.93 0.0M
2022-08-08 733.26 757.34 732.03 749.94 0.0M
2022-08-05 733.16 736.87 713.70 733.44 0.0M
2022-08-04 713.15 741.35 711.13 733.17 0.0M
2022-08-03 723.22 725.10 708.39 712.61 0.0M
2022-08-02 730.25 747.35 723.09 724.00 0.0M
2022-08-01 731.42 736.61 725.17 730.61 0.0M
2022-07-29 723.83 735.18 714.79 731.50 0.0M
2022-07-28 707.49 731.99 707.36 723.22 0.0M
2022-07-27 698.90 711.04 692.68 706.11 0.0M
2022-07-26 687.68 699.82 685.71 699.00 0.0M
2022-07-25 708.62 711.17 682.98 687.59 0.0M
2022-07-22 714.21 734.60 705.65 709.65 0.0M
2022-07-21 706.05 717.97 703.22 713.67 0.0M
2022-07-20 723.31 730.26 706.01 706.37 0.0M
2022-07-19 717.88 730.41 717.10 723.31 0.0M
2022-07-18 712.11 1,103.00 711.96 718.72 0.0M
2022-07-15 718.13 718.90 702.13 711.84 0.0M
2022-07-14 745.41 747.08 701.80 717.27 0.0M
2022-07-13 732.64 758.24 727.58 746.31 0.0M
2022-07-12 744.38 748.58 730.01 732.84 0.0M
2022-07-11 755.38 755.46 741.97 744.37 0.0M
2022-07-08 756.75 768.08 749.62 755.62 0.0M
2022-07-07 748.44 767.30 746.14 756.56 0.0M
2022-07-06 757.28 757.31 730.61 748.20 0.0M
2022-07-05 782.84 788.04 745.20 756.97 0.0M
2022-07-01 767.43 784.94 752.41 781.14 0.0M
2022-06-30 794.76 795.29 765.85 767.05 0.0M
2022-06-29 809.10 813.10 788.05 794.79 0.0M
2022-06-28 823.69 830.49 807.92 809.23 0.0M
2022-06-27 826.20 826.25 811.38 823.97 0.0M
2022-06-24 809.84 827.57 801.05 825.95 0.0M
2022-06-23 837.96 841.21 803.77 810.09 0.0M
2022-06-22 850.42 858.22 838.30 838.63 0.0M
2022-06-21 850.62 859.52 841.41 850.97 0.0M
2022-06-17 855.42 860.48 844.21 849.15 0.0M
2022-06-16 839.22 860.63 824.29 854.08 0.0M
2022-06-15 831.26 850.88 819.62 837.88 0.0M
2022-06-14 853.62 853.74 823.48 831.43 0.0M
2022-06-13 901.30 901.31 852.86 853.59 0.0M
2022-06-10 870.70 907.31 850.99 901.70 0.0M
2022-06-09 901.88 902.20 870.49 871.37 0.0M
2022-06-08 904.89 909.48 897.11 902.27 0.0M
2022-06-07 901.54 906.73 895.18 904.74 0.0M
2022-06-06 909.39 917.89 895.33 902.29 0.0M
2022-06-03 924.55 928.74 907.21 909.60 0.0M
2022-06-02 889.78 927.67 888.06 923.88 0.0M
2022-06-01 891.44 897.66 881.28 890.09 0.0M
2022-05-31 908.80 918.02 886.01 891.25 0.0M
2022-05-27 904.28 913.82 901.77 907.59 0.0M
2022-05-26 912.04 914.18 898.82 903.76 0.0M
2022-05-25 913.33 917.51 901.17 911.53 0.0M
2022-05-24 900.94 917.14 894.40 912.60 0.0M
2022-05-23 898.02 915.06 894.14 901.09 0.0M
2022-05-20 891.87 900.22 885.16 897.30 0.0M
2022-05-19 854.79 898.00 853.51 891.96 0.0M
2022-05-18 876.13 877.57 854.28 855.89 0.0M
2022-05-17 869.57 884.30 869.10 875.51 0.0M
2022-05-16 863.14 871.74 860.58 868.68 0.0M
2022-05-13 849.51 869.48 845.59 862.29 0.0M
2022-05-12 889.03 889.06 836.16 849.70 0.0M
2022-05-11 891.15 916.28 886.67 890.22 0.0M
2022-05-10 908.39 917.53 880.84 891.28 0.0M
2022-05-09 959.79 959.84 906.81 908.87 0.0M
2022-05-06 974.87 974.93 954.22 960.88 0.0M
2022-05-05 998.38 1,010.44 963.60 975.17 0.0M
2022-05-04 979.72 1,000.63 970.75 995.86 0.0M
2022-05-03 970.90 988.06 966.61 979.62 0.0M
2022-05-02 983.98 984.05 949.00 970.81 0.0M
2022-04-29 986.58 1,008.18 983.29 985.06 0.0M
2022-04-28 972.49 988.37 966.63 985.93 0.0M
2022-04-27 979.72 986.90 971.25 972.03 0.0M
2022-04-26 1,003.98 1,004.61 979.51 979.94 0.0M
2022-04-25 1,037.53 1,037.56 984.95 1,003.05 0.0M
2022-04-22 1,069.71 1,069.73 1,031.13 1,037.99 0.0M
2022-04-21 1,118.67 1,120.15 1,060.28 1,070.78 0.0M
2022-04-20 1,114.76 1,120.61 1,099.71 1,118.79 0.0M
2022-04-19 1,138.68 1,141.25 1,108.78 1,114.27 0.0M
2022-04-18 1,137.15 1,157.33 1,136.09 1,138.68 0.0M
2022-04-14 1,133.47 1,141.49 1,124.63 1,137.50 0.0M
2022-04-13 1,110.68 1,138.37 1,109.92 1,132.26 0.0M
2022-04-12 1,101.33 1,127.67 1,100.29 1,111.34 0.0M
2022-04-11 1,103.77 1,124.12 1,091.95 1,101.72 0.0M
2022-04-08 1,079.56 1,106.96 1,079.47 1,103.62 0.0M
2022-04-07 1,068.30 1,085.49 1,066.84 1,079.42 0.0M
2022-04-06 1,074.15 1,080.00 1,059.75 1,069.12 0.0M
2022-04-05 1,094.79 1,113.79 1,070.61 1,075.15 0.0M
2022-04-04 1,099.45 1,110.13 1,083.03 1,094.84 0.0M
2022-04-01 1,073.21 1,100.73 1,067.56 1,099.64 0.0M
2022-03-31 1,081.53 1,089.97 1,072.41 1,072.97 0.0M
2022-03-30 1,066.90 1,083.07 1,066.61 1,081.01 0.0M
2022-03-29 1,059.28 1,068.45 1,031.99 1,067.99 0.0M
2022-03-28 1,081.37 1,082.22 1,055.79 1,059.55 0.0M
2022-03-25 1,079.92 1,082.80 1,069.48 1,081.83 0.0M
2022-03-24 1,081.70 1,098.41 1,075.66 1,078.68 0.0M
2022-03-23 1,057.36 1,079.57 1,056.38 1,078.60 0.0M
2022-03-22 1,067.38 1,069.53 1,047.89 1,058.64 0.0M
2022-03-21 1,046.79 1,074.68 1,044.88 1,064.80 0.0M
2022-03-18 1,053.69 1,057.65 1,038.19 1,048.48 0.0M
2022-03-17 1,031.83 1,069.72 1,031.22 1,052.86 0.0M
2022-03-16 1,030.59 1,037.23 1,011.89 1,030.49 0.0M
2022-03-15 1,029.86 1,039.84 1,001.40 1,031.10 0.0M
2022-03-14 1,076.01 1,076.28 1,022.78 1,035.02 0.0M
2022-03-11 1,086.59 1,086.71 1,055.48 1,077.02 0.0M
2022-03-10 1,068.87 1,097.10 1,065.93 1,086.58 0.0M
2022-03-09 1,083.70 1,086.15 1,035.18 1,073.41 0.0M
2022-03-08 1,075.19 1,118.47 1,063.88 1,082.41 0.0M
2022-03-07 1,048.64 1,078.99 1,047.22 1,075.01 0.0M
2022-03-04 1,008.83 1,048.10 1,008.05 1,042.55 0.0M
2022-03-03 1,000.75 1,008.35 992.40 1,008.14 0.0M
2022-03-02 1,001.20 1,003.71 982.04 1,000.11 0.0M
2022-03-01 963.12 999.04 961.95 998.96 0.0M
2022-02-28 964.91 979.04 959.47 966.14 0.0M
2022-02-25 955.28 966.28 942.30 963.57 0.0M
2022-02-24 974.79 999.34 943.90 957.56 0.0M
2022-02-23 957.48 979.36 955.28 973.20 0.0M
2022-02-22 971.55 981.59 955.04 960.51 0.0M
2022-02-18 976.50 977.21 961.73 968.09 0.0M
2022-02-17 938.23 978.91 938.23 973.58 0.0M
2022-02-16 912.52 940.95 936.83 936.83 0.0M
2022-02-15 925.94 926.40 897.00 912.97 0.0M
2022-02-14 911.69 928.32 909.84 925.75 0.0M
2022-02-11 863.05 911.60 862.19 905.77 0.0M
2022-02-10 887.07 893.32 861.93 866.08 0.0M
2022-02-09 885.93 895.68 885.16 886.83 0.0M
2022-02-08 877.02 886.42 874.43 885.71 0.0M
2022-02-07 852.51 879.27 852.34 876.05 0.0M
2022-02-04 850.87 859.70 846.52 852.30 0.0M
2022-02-03 859.08 860.21 843.72 850.76 0.0M
2022-02-02 856.94 869.77 850.36 859.41 0.0M
2022-02-01 848.76 861.07 845.35 855.04 0.0M
2022-01-31 825.51 848.16 825.05 846.78 0.0M
2022-01-28 830.73 833.59 814.52 825.67 0.0M
2022-01-27 859.00 859.23 833.10 835.62 0.0M
2022-01-26 885.69 891.85 857.57 863.95 0.0M
2022-01-25 880.55 889.07 866.90 885.32 0.0M
2022-01-24 889.06 889.88 859.44 882.44 0.0M
2022-01-21 908.27 914.08 887.78 892.45 0.0M
2022-01-20 920.91 930.37 909.49 911.17 0.0M
2022-01-19 859.41 917.39 858.12 914.38 0.0M
2022-01-18 870.34 873.17 857.74 860.21 0.0M
2022-01-14 879.18 880.35 865.13 871.62 0.0M
2022-01-13 888.12 891.70 878.91 879.88 0.0M
2022-01-12 875.92 888.58 873.41 888.05 0.0M
2022-01-11 858.75 872.46 855.18 871.52 0.0M
2022-01-10 842.68 857.29 835.55 857.06 0.0M
2022-01-07 839.08 846.21 833.46 842.52 0.0M
2022-01-06 866.61 866.62 837.37 838.12 0.0M
2022-01-05 881.88 897.02 868.17 870.06 0.0M
2022-01-04 879.92 892.95 879.11 881.98 0.0M
2022-01-03 897.52 897.84 880.22 880.35 0.0M