GDXD
CEDEAR USDVan Eck Gold Miners ETF/USA · GDX · NYSE Arca
ISIN: AR0727034941 · Subyacente: ETF · Valor representado:
Último cierre
10.38
+0.07
+0.68%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 10.61
Mínimo 10.31
Máximo 10.61
Volumen 1157
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 10.61 | 10.61 | 10.31 | 10.38 | 1157 |
| 08/09/2026 | 10.41 | 10.46 | 10.24 | 10.31 | 3757 |
| 07/09/2026 | 10.62 | 10.62 | 10.07 | 10.47 | 809 |
| 04/09/2026 | 10.59 | 10.63 | 10.26 | 10.38 | 1376 |
| 03/09/2026 | 10.33 | 10.58 | 10.33 | 10.52 | 6100 |
| 02/09/2026 | 10.29 | 10.29 | 10.03 | 10.08 | 5949 |
| 01/09/2026 | 10.02 | 10.19 | 9.90 | 9.91 | 5720 |
| 31/08/2026 | 10.30 | 10.33 | 10.08 | 10.30 | 5456 |
| 28/08/2026 | 10.71 | 10.84 | 10.16 | 10.29 | 3664 |
| 27/08/2026 | 11.01 | 11.01 | 10.56 | 10.77 | 39481 |
| 26/08/2026 | 10.79 | 10.84 | 10.55 | 10.68 | 10361 |
| 25/08/2026 | 10.48 | 10.99 | 10.48 | 10.94 | 4711 |
| 24/08/2026 | 10.71 | 10.83 | 10.55 | 10.75 | 6206 |
| 21/08/2026 | 10.54 | 10.75 | 10.17 | 10.67 | 8557 |
| 20/08/2026 | 10.00 | 10.41 | 10.00 | 10.33 | 11382 |
| 19/08/2026 | 9.74 | 10.09 | 9.25 | 10.01 | 21832 |
| 18/08/2026 | 9.37 | 9.51 | 9.24 | 9.34 | 3021 |
| 14/08/2026 | 9.40 | 9.46 | 9.30 | 9.34 | 472 |
| 13/08/2026 | 9.31 | 9.31 | 9.10 | 9.21 | 5083 |
| 12/08/2026 | 9.51 | 9.57 | 9.41 | 9.53 | 2855 |
| 11/08/2026 | 9.45 | 9.45 | 8.96 | 9.31 | 488 |
| 10/08/2026 | 9.19 | 9.43 | 9.10 | 9.42 | 3762 |
| 07/08/2026 | 9.12 | 9.40 | 8.98 | 9.27 | 5305 |
| 06/08/2026 | 8.65 | 8.75 | 8.55 | 8.69 | 113409 |
| 05/08/2026 | 8.60 | 8.81 | 8.25 | 8.67 | 3853 |
| 04/08/2026 | 8.01 | 8.37 | 8.01 | 8.08 | 1542 |
| 03/08/2026 | 7.68 | 7.93 | 7.68 | 7.93 | 3284 |
| 31/07/2026 | 7.62 | 7.79 | 7.45 | 7.76 | 6145 |
| 30/07/2026 | 7.77 | 7.99 | 7.64 | 7.92 | 4711 |
| 29/07/2026 | 7.61 | 7.90 | 7.56 | 7.71 | 5615 |
| 28/07/2026 | 7.89 | 7.89 | 7.66 | 7.76 | 3099 |
| 27/07/2026 | 7.93 | 7.98 | 7.85 | 7.96 | 1361 |
| 24/07/2026 | 7.90 | 8.17 | 7.79 | 7.80 | 4237 |
| 23/07/2026 | 7.82 | 8.13 | 7.68 | 7.84 | 4812 |
| 22/07/2026 | 8.11 | 8.12 | 7.90 | 7.91 | 1646 |
| 21/07/2026 | 7.56 | 7.74 | 7.56 | 7.70 | 3927 |
| 20/07/2026 | 7.35 | 7.48 | 7.31 | 7.41 | 1959 |
| 17/07/2026 | 7.37 | 7.48 | 7.32 | 7.40 | 10987 |
| 16/07/2026 | 7.53 | 7.68 | 7.36 | 7.42 | 762 |
| 15/07/2026 | 7.71 | 7.79 | 7.54 | 7.74 | 1491 |
| 14/07/2026 | 7.78 | 8.15 | 7.36 | 7.71 | 2396 |
| 13/07/2026 | 7.67 | 7.68 | 7.52 | 7.56 | 193 |
| 10/07/2026 | 7.89 | 7.89 | 7.75 | 7.75 | 378 |
| 08/07/2026 | 7.67 | 7.67 | 7.48 | 7.62 | 655 |
| 07/07/2026 | 7.79 | 7.92 | 7.75 | 7.75 | 1362 |
| 06/07/2026 | 8.40 | 8.40 | 8.08 | 8.15 | 2707 |
| 03/07/2026 | 8.10 | 8.22 | 7.88 | 8.22 | 123 |
| 02/07/2026 | 8.19 | 8.19 | 7.91 | 7.93 | 1263 |
| 01/07/2026 | 7.75 | 7.98 | 7.75 | 7.87 | 1813 |
| 30/06/2026 | 7.56 | 7.81 | 7.56 | 7.81 | 5247 |