GDXC
CEDEAR EXTVan Eck Gold Miners ETF/USA · GDX · NYSE Arca
ISIN: AR0727034941 · Subyacente: ETF · Valor representado:
Último cierre
10.03
-0.07
-0.69%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 9.97
Mínimo 9.97
Máximo 10.03
Volumen 13
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 9.97 | 10.03 | 9.97 | 10.03 | 13 |
| 08/09/2026 | 10.10 | 10.10 | 10.10 | 10.10 | 23 |
| 07/09/2026 | 10.23 | 10.23 | 10.23 | 10.23 | 1 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 9.72 | 0 |
| 03/09/2026 | 0.00 | 0.00 | 0.00 | 9.72 | 0 |
| 02/09/2026 | 9.72 | 9.72 | 9.72 | 9.72 | 90 |
| 01/09/2026 | 9.54 | 9.54 | 9.53 | 9.53 | 36 |
| 31/08/2026 | 9.80 | 9.80 | 9.74 | 9.80 | 257 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 10.26 | 0 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 10.26 | 0 |
| 26/08/2026 | 10.26 | 10.26 | 10.26 | 10.26 | 8 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 10.31 | 0 |
| 24/08/2026 | 10.31 | 10.31 | 10.31 | 10.31 | 384 |
| 21/08/2026 | 10.30 | 10.34 | 10.23 | 10.32 | 33 |
| 20/08/2026 | 0.00 | 0.00 | 0.00 | 9.05 | 0 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 9.05 | 0 |
| 18/08/2026 | 9.05 | 9.05 | 9.05 | 9.05 | 126 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 8.75 | 0 |
| 13/08/2026 | 8.90 | 8.91 | 8.75 | 8.75 | 257 |
| 12/08/2026 | 9.31 | 9.31 | 9.31 | 9.31 | 42 |
| 11/08/2026 | 9.01 | 9.01 | 9.01 | 9.01 | 107 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 9.03 | 0 |
| 07/08/2026 | 9.03 | 9.03 | 9.03 | 9.03 | 1 |
| 06/08/2026 | 8.37 | 8.44 | 8.36 | 8.40 | 293 |
| 05/08/2026 | 0.00 | 0.00 | 0.00 | 7.93 | 0 |
| 04/08/2026 | 7.93 | 7.93 | 7.93 | 7.93 | 3 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 7.45 | 0 |
| 31/07/2026 | 7.45 | 7.45 | 7.45 | 7.45 | 41 |
| 30/07/2026 | 7.53 | 7.53 | 7.45 | 7.45 | 11 |
| 29/07/2026 | 7.50 | 7.50 | 7.50 | 7.50 | 9 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 7.51 | 0 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 7.51 | 0 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 7.51 | 0 |
| 23/07/2026 | 7.51 | 7.51 | 7.51 | 7.51 | 1 |
| 22/07/2026 | 7.82 | 7.82 | 7.82 | 7.82 | 1 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 7.14 | 0 |
| 20/07/2026 | 7.14 | 7.14 | 7.14 | 7.14 | 4 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 7.15 | 0 |
| 16/07/2026 | 7.15 | 7.15 | 7.15 | 7.15 | 1 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 7.52 | 0 |
| 14/07/2026 | 7.61 | 7.61 | 7.52 | 7.52 | 15 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 7.56 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 7.56 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 7.56 | 0 |
| 07/07/2026 | 7.68 | 7.68 | 7.56 | 7.56 | 33 |
| 06/07/2026 | 7.92 | 7.92 | 7.92 | 7.92 | 61 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 7.83 | 0 |
| 02/07/2026 | 7.83 | 7.83 | 7.83 | 7.83 | 50 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 7.76 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 7.76 | 0 |