VanEck S&P Global Mining UCITS ETF USD A

GDIG
🏛️ Alemania →
40.68
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
2024-12-30 28.61 28.74 28.54 28.59 0.0M
2024-12-27 28.75 28.81 28.55 28.62 0.0M
2024-12-23 28.96 28.96 28.59 28.77 0.0M
2024-12-20 28.56 29.01 28.24 29.01 0.0M
2024-12-19 28.82 29.17 28.57 28.82 0.0M
2024-12-18 29.50 29.69 29.37 29.64 0.0M
2024-12-17 29.91 29.98 29.37 29.52 0.0M
2024-12-16 30.19 30.28 29.92 30.06 0.0M
2024-12-13 30.92 30.92 30.17 30.31 0.0M
2024-12-12 31.71 31.79 30.97 31.16 0.0M
2024-12-11 31.11 31.72 31.11 31.51 0.0M
2024-12-10 31.50 31.62 31.25 31.47 0.1M
2024-12-09 31.05 31.80 30.88 31.57 0.0M
2024-12-06 31.08 31.14 30.71 30.72 0.0M
2024-12-05 31.40 31.46 30.92 30.93 0.0M
2024-12-04 31.49 31.59 31.23 31.24 0.0M
2024-12-03 31.01 31.50 30.81 31.47 0.0M
2024-12-02 30.89 31.29 30.88 31.04 0.0M
2024-11-29 30.97 31.12 30.51 30.87 0.1M
2024-11-28 30.58 30.90 30.58 30.80 0.0M
2024-11-27 30.85 31.05 30.57 30.75 0.0M
2024-11-26 30.55 30.86 30.55 30.65 0.0M
2024-11-25 31.36 31.36 30.80 30.80 0.0M
2024-11-22 31.37 31.65 31.33 31.46 0.0M
2024-11-21 31.02 31.20 30.82 31.09 0.0M
2024-11-20 30.85 31.06 30.83 31.04 0.0M
2024-11-19 30.63 30.89 30.40 30.77 0.0M
2024-11-18 30.02 30.64 29.91 30.64 0.0M
2024-11-15 29.87 30.27 29.62 29.68 0.0M
2024-11-14 29.70 29.85 29.39 29.83 0.0M
2024-11-13 30.08 30.14 29.65 29.65 0.0M
2024-11-12 30.42 30.42 29.77 29.94 0.0M
2024-11-11 31.27 31.50 30.61 30.64 0.0M
2024-11-08 32.13 32.13 31.27 31.34 0.1M
2024-11-07 31.56 32.37 31.56 32.20 0.0M
2024-11-06 31.93 32.17 31.02 31.48 0.0M
2024-11-05 31.45 31.67 31.43 31.60 0.0M
2024-11-04 31.50 31.57 31.30 31.34 0.0M
2024-11-01 31.45 31.69 31.38 31.65 0.0M
2024-10-31 31.97 31.97 31.05 31.30 0.0M
2024-10-30 32.33 32.47 31.77 31.97 0.0M
2024-10-29 32.52 32.88 32.45 32.65 0.0M
2024-10-28 32.50 32.50 32.18 32.39 0.0M
2024-10-25 32.16 32.58 32.01 32.34 0.0M
2024-10-24 32.92 33.05 32.11 32.11 0.0M
2024-10-23 33.21 33.26 32.48 32.48 0.0M
2024-10-22 32.98 33.18 32.73 33.18 0.0M
2024-10-21 32.91 33.14 32.56 32.56 0.0M
2024-10-18 32.36 32.70 32.36 32.70 0.9M
2024-10-17 32.04 32.43 31.89 32.36 0.0M
2024-10-16 31.93 32.26 31.84 32.25 0.0M
2024-10-15 32.00 32.00 31.55 31.70 0.0M
2024-10-14 31.98 32.14 31.71 31.78 0.0M
2024-10-11 31.74 32.22 31.67 32.22 0.0M
2024-10-10 31.37 31.66 31.16 31.66 0.0M
2024-10-09 31.07 31.29 30.78 31.29 0.0M
2024-10-08 31.72 31.72 31.02 31.07 0.0M
2024-10-07 32.30 32.33 32.09 32.09 0.0M
2024-10-04 31.92 32.74 31.51 32.74 0.0M
2024-10-03 32.56 32.56 31.86 31.91 0.0M
2024-10-02 32.43 32.79 32.41 32.60 0.0M
2024-10-01 32.23 32.41 32.00 32.28 0.0M
2024-09-30 32.47 32.69 31.86 31.86 0.0M
2024-09-27 32.50 32.65 32.15 32.60 0.0M
2024-09-26 31.80 32.44 31.77 32.01 0.0M
2024-09-25 31.17 31.55 31.13 31.55 0.0M
2024-09-24 30.41 31.21 30.41 31.17 0.0M
2024-09-23 29.97 30.37 29.80 30.35 0.0M
2024-09-20 30.00 30.08 29.73 29.93 0.0M
2024-09-19 29.87 30.25 29.86 30.16 0.0M
2024-09-18 29.37 29.44 29.24 29.44 0.0M
2024-09-17 29.41 29.57 29.31 29.50 0.0M
2024-09-16 29.23 29.38 29.22 29.32 0.0M
2024-09-13 29.28 29.50 29.06 29.41 0.0M
2024-09-12 28.39 29.02 28.39 29.02 0.0M
2024-09-11 27.94 28.00 27.67 27.86 0.0M
2024-09-10 27.61 27.72 27.39 27.72 0.0M
2024-09-09 27.52 27.79 27.49 27.76 0.0M
2024-09-06 27.98 27.98 27.40 27.53 0.0M
2024-09-05 28.02 28.31 27.96 28.21 0.0M
2024-09-04 27.91 28.23 27.81 28.08 0.0M
2024-09-03 29.16 29.16 28.07 28.49 0.0M
2024-09-02 29.20 29.41 29.11 29.40 0.0M
2024-08-30 29.53 29.71 29.40 29.45 0.0M
2024-08-29 29.41 29.60 29.41 29.49 0.0M
2024-08-28 29.56 29.56 29.19 29.20 0.0M
2024-08-27 29.83 29.85 29.73 29.73 0.0M
2024-08-26 29.52 30.03 29.52 29.87 0.0M
2024-08-23 29.51 29.74 29.41 29.74 0.0M
2024-08-22 29.64 29.69 29.21 29.33 0.0M
2024-08-21 29.71 29.80 29.58 29.80 0.0M
2024-08-20 29.49 29.71 29.35 29.67 0.0M
2024-08-19 29.10 29.72 29.05 29.72 0.0M
2024-08-16 29.08 29.11 28.86 29.11 0.0M
2024-08-15 28.52 29.05 28.46 29.05 0.0M
2024-08-14 28.73 28.73 28.16 28.36 0.0M
2024-08-13 28.73 28.87 28.58 28.87 0.0M
2024-08-12 28.45 29.03 28.42 29.03 0.0M
2024-08-09 28.18 28.54 28.18 28.28 0.0M
2024-08-08 27.74 28.09 27.48 28.09 0.0M
2024-08-07 28.23 28.47 28.06 28.23 0.0M
2024-08-06 27.83 28.17 27.73 28.17 0.0M
2024-08-05 27.91 27.91 26.79 27.68 0.0M
2024-08-02 29.71 29.74 28.40 28.60 0.0M
2024-08-01 30.40 30.40 29.69 29.81 0.0M
2024-07-31 29.89 30.25 29.89 30.16 0.0M
2024-07-30 29.54 29.61 29.41 29.53 0.0M
2024-07-29 29.91 30.00 29.57 29.78 0.0M
2024-07-26 29.66 29.95 29.63 29.95 0.0M
2024-07-25 29.43 29.69 29.21 29.69 0.0M
2024-07-24 29.93 30.47 29.93 30.47 0.0M
2024-07-23 29.92 30.13 29.77 30.09 0.0M
2024-07-22 30.22 30.31 30.04 30.16 0.0M
2024-07-19 30.07 30.35 30.05 30.31 0.0M
2024-07-18 31.26 31.29 30.70 30.96 0.0M
2024-07-17 31.59 31.82 31.07 31.07 0.0M
2024-07-16 31.75 31.96 31.27 31.96 0.0M
2024-07-15 32.05 32.06 31.66 31.97 0.0M
2024-07-12 31.95 32.19 31.81 32.02 0.0M
2024-07-11 31.82 32.01 31.68 31.84 0.0M
2024-07-10 31.28 31.77 31.28 31.67 0.0M
2024-07-09 31.47 31.57 31.25 31.29 0.0M
2024-07-08 31.47 31.49 31.30 31.49 0.0M
2024-07-05 31.50 31.75 31.49 31.66 0.0M
2024-07-04 31.42 31.67 31.37 31.52 0.0M
2024-07-03 30.69 31.52 30.68 31.34 0.0M
2024-07-02 30.46 30.46 30.23 30.34 0.0M
2024-07-01 30.51 30.75 30.35 30.35 0.0M
2024-06-28 30.58 30.81 30.45 30.60 0.0M
2024-06-27 30.57 30.65 30.27 30.27 0.0M
2024-06-26 30.68 30.73 30.49 30.56 0.0M
2024-06-25 30.75 30.78 30.42 30.42 0.0M
2024-06-24 30.49 30.77 30.28 30.69 0.0M
2024-06-21 30.80 30.89 30.40 30.50 0.0M
2024-06-20 30.37 30.90 30.29 30.90 0.0M
2024-06-19 30.20 30.33 30.09 30.16 0.0M
2024-06-18 29.76 30.08 29.66 30.08 0.0M
2024-06-17 29.95 29.99 29.60 29.61 0.0M
2024-06-14 30.13 30.33 30.02 30.23 0.0M
2024-06-13 30.16 30.41 30.01 30.10 0.0M
2024-06-12 30.35 30.70 30.34 30.65 0.0M
2024-06-11 30.81 30.81 30.30 30.40 0.0M
2024-06-10 30.76 30.90 30.62 30.80 0.0M
2024-06-07 31.49 31.49 30.60 30.68 0.0M
2024-06-06 31.00 31.43 30.88 31.43 0.0M
2024-06-05 30.72 30.84 30.50 30.84 0.0M
2024-06-04 31.61 31.61 30.61 30.65 0.0M
2024-06-03 32.00 32.00 31.65 31.69 0.0M
2024-05-31 32.14 32.24 31.70 31.70 0.0M
2024-05-30 31.90 32.23 31.67 32.05 0.0M
2024-05-29 32.64 32.67 32.16 32.16 0.0M
2024-05-28 32.60 32.62 32.30 32.52 0.0M
2024-05-27 32.28 32.76 32.24 32.76 0.0M
2024-05-24 32.12 32.38 32.02 32.16 0.0M
2024-05-23 32.37 32.48 32.04 32.19 0.0M
2024-05-22 33.40 33.41 32.51 32.54 0.0M
2024-05-21 33.40 33.70 33.39 33.61 0.0M
2024-05-20 33.77 33.79 33.29 33.79 0.0M
2024-05-17 32.55 33.29 32.38 33.29 0.0M
2024-05-16 32.32 32.50 32.21 32.49 0.0M
2024-05-15 32.51 32.61 32.00 32.27 0.0M
2024-05-14 32.12 32.22 31.88 32.19 0.0M
2024-05-13 32.09 32.17 31.82 31.82 0.0M
2024-05-10 32.16 32.58 32.15 32.26 0.0M
2024-05-09 31.52 31.96 31.43 31.68 0.0M
2024-05-08 31.68 31.86 31.25 31.43 0.0M
2024-05-07 31.53 31.83 31.53 31.83 0.0M
2024-05-06 31.33 31.85 31.33 31.50 0.0M
2024-05-03 31.10 31.17 30.81 31.01 0.0M
2024-05-02 31.08 31.09 30.83 31.01 0.0M
2024-04-30 31.77 31.86 31.19 31.19 0.0M
2024-04-29 31.77 31.90 31.63 31.77 0.0M
2024-04-26 31.27 31.79 31.18 31.79 0.0M
2024-04-25 30.53 30.89 30.50 30.84 0.0M
2024-04-24 30.45 30.56 30.41 30.45 0.0M
2024-04-23 30.16 30.31 29.89 30.31 0.0M
2024-04-22 30.86 30.86 30.30 30.44 0.0M
2024-04-19 31.00 31.22 30.77 30.96 0.0M
2024-04-18 31.14 31.20 30.96 31.02 0.0M
2024-04-17 30.70 31.27 30.65 31.02 0.0M
2024-04-16 30.84 30.84 30.12 30.40 0.0M
2024-04-15 31.68 31.68 31.15 31.29 0.0M
2024-04-12 31.46 32.21 31.46 31.89 0.0M
2024-04-11 31.00 31.22 30.79 31.13 0.0M
2024-04-10 31.18 31.25 30.40 30.85 0.0M
2024-04-09 30.39 31.13 30.39 30.91 0.0M
2024-04-08 30.13 30.55 30.13 30.38 0.0M
2024-04-05 29.90 30.16 29.83 30.03 0.0M
2024-04-04 30.08 30.33 29.97 30.33 0.0M
2024-04-03 29.72 29.85 29.39 29.76 0.0M
2024-04-02 29.11 29.74 29.11 29.38 0.0M
2024-03-28 28.73 28.87 28.48 28.85 0.0M
2024-03-27 27.96 28.30 27.89 28.26 0.0M
2024-03-26 28.02 28.16 27.83 28.01 0.0M
2024-03-25 28.21 28.32 28.06 28.24 0.0M
2024-03-22 28.13 28.28 28.10 28.21 0.0M
2024-03-21 28.25 28.55 28.20 28.40 0.0M
2024-03-20 27.41 27.62 27.39 27.58 0.0M
2024-03-19 27.60 27.71 27.38 27.55 0.0M
2024-03-18 27.70 27.82 27.60 27.77 0.0M
2024-03-15 27.62 27.68 27.41 27.59 0.0M
2024-03-14 27.70 27.75 27.34 27.50 0.0M
2024-03-13 26.90 27.64 26.89 27.59 0.0M
2024-03-12 27.02 27.20 26.87 26.99 0.0M
2024-03-11 26.99 27.00 26.74 26.97 0.0M
2024-03-08 27.26 27.46 27.15 27.15 0.0M
2024-03-07 26.83 27.46 26.83 27.26 0.0M
2024-03-06 26.44 26.91 26.43 26.80 0.0M
2024-03-05 26.47 26.60 26.30 26.30 0.0M
2024-03-04 26.36 26.44 26.15 26.43 0.0M
2024-03-01 26.01 26.46 26.01 26.36 0.0M
2024-02-29 25.61 26.06 25.54 25.86 0.0M
2024-02-28 25.69 25.79 25.62 25.62 0.0M
2024-02-27 25.74 25.99 25.59 25.99 0.0M
2024-02-26 26.13 26.13 25.52 25.68 0.0M
2024-02-23 26.19 26.19 26.00 26.14 0.0M
2024-02-22 26.28 26.48 26.06 26.14 0.0M
2024-02-21 26.34 26.34 26.01 26.20 0.0M
2024-02-20 26.68 26.68 26.28 26.40 0.0M
2024-02-19 26.93 26.93 26.64 26.70 0.0M
2024-02-16 26.62 27.03 26.62 26.93 0.0M
2024-02-15 26.22 26.58 26.12 26.58 0.0M
2024-02-14 26.13 26.25 26.04 26.13 0.0M
2024-02-13 26.74 26.82 26.09 26.20 0.0M
2024-02-12 26.37 26.71 26.37 26.67 0.0M
2024-02-09 26.60 26.65 26.40 26.42 0.0M
2024-02-08 27.06 27.09 26.70 26.70 0.0M
2024-02-07 27.15 27.21 26.93 26.98 0.0M
2024-02-06 27.00 27.26 26.88 27.26 0.0M
2024-02-05 27.35 27.40 26.78 26.91 0.0M
2024-02-02 28.02 28.02 27.35 27.58 0.0M
2024-02-01 27.62 27.84 27.54 27.78 0.0M
2024-01-31 27.80 27.96 27.65 27.83 0.0M
2024-01-30 27.75 27.81 27.58 27.67 0.0M
2024-01-29 27.70 27.74 27.47 27.55 0.0M
2024-01-26 27.52 27.68 27.39 27.57 0.0M
2024-01-25 27.35 27.72 27.35 27.52 0.0M
2024-01-24 27.44 27.67 27.14 27.67 0.0M
2024-01-23 26.60 27.11 26.60 26.96 0.0M
2024-01-22 26.52 26.61 26.31 26.60 0.0M
2024-01-19 26.97 27.02 26.56 26.59 0.0M
2024-01-18 26.91 26.91 26.74 26.86 0.0M
2024-01-17 27.01 27.01 26.60 26.79 0.0M
2024-01-16 27.74 27.93 27.47 27.64 0.0M
2024-01-15 28.06 28.16 27.93 28.02 0.0M
2024-01-12 27.86 28.37 27.86 28.19 0.0M
2024-01-11 28.10 28.10 27.59 27.62 0.0M
2024-01-10 28.08 28.09 27.86 27.88 0.0M
2024-01-09 28.69 28.69 27.95 28.19 0.5M
2024-01-08 28.45 28.45 28.12 28.39 0.0M
2024-01-05 28.61 28.71 28.20 28.55 0.0M
2024-01-04 28.63 28.80 28.47 28.58 0.0M
2024-01-03 28.99 29.11 28.45 28.56 0.0M
2024-01-02 29.35 29.55 29.27 29.37 0.0M