GLDC
CEDEAR EXTSPDR GOLD Shares · GLD · NYSE Arca
ISIN: AR0082060689 · Subyacente: · Valor representado:
Último cierre
8.10
+0.09
+1.12%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8.08
Mínimo 8.08
Máximo 8.14
Volumen 950
Instrumento
- Emisor
- Caja de Valores 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 | 8.08 | 8.14 | 8.08 | 8.10 | 950 |
| 08/09/2026 | 8.04 | 8.09 | 8.01 | 8.01 | 498 |
| 07/09/2026 | 8.08 | 8.22 | 8.07 | 8.22 | 326 |
| 04/09/2026 | 8.36 | 8.36 | 8.16 | 8.22 | 210 |
| 03/09/2026 | 8.25 | 8.27 | 8.22 | 8.23 | 560 |
| 02/09/2026 | 8.01 | 8.09 | 7.99 | 8.06 | 331 |
| 01/09/2026 | 8.00 | 8.05 | 7.95 | 7.95 | 868 |
| 31/08/2026 | 8.17 | 8.20 | 8.13 | 8.20 | 418 |
| 28/08/2026 | 8.46 | 8.46 | 8.17 | 8.20 | 1717 |
| 27/08/2026 | 8.44 | 8.50 | 8.39 | 8.48 | 4951 |
| 26/08/2026 | 8.50 | 8.50 | 8.39 | 8.46 | 2570 |
| 25/08/2026 | 8.64 | 8.75 | 8.50 | 8.59 | 1287 |
| 24/08/2026 | 8.61 | 8.61 | 8.48 | 8.55 | 3072 |
| 21/08/2026 | 8.45 | 8.53 | 8.45 | 8.52 | 5167 |
| 20/08/2026 | 8.27 | 8.37 | 8.27 | 8.34 | 3697 |
| 19/08/2026 | 8.20 | 8.48 | 8.20 | 8.31 | 6261 |
| 18/08/2026 | 8.08 | 8.10 | 8.00 | 8.00 | 1184 |
| 14/08/2026 | 8.04 | 8.08 | 8.03 | 8.08 | 671 |
| 13/08/2026 | 8.09 | 8.09 | 7.99 | 8.01 | 379 |
| 12/08/2026 | 8.12 | 8.13 | 8.07 | 8.13 | 1411 |
| 11/08/2026 | 8.09 | 8.25 | 8.01 | 8.05 | 414 |
| 10/08/2026 | 7.98 | 8.15 | 7.96 | 8.12 | 2569 |
| 07/08/2026 | 8.03 | 8.03 | 7.96 | 7.99 | 714 |
| 06/08/2026 | 7.85 | 7.87 | 7.79 | 7.87 | 568 |
| 05/08/2026 | 7.73 | 7.99 | 7.73 | 7.82 | 6618 |
| 04/08/2026 | 7.45 | 7.60 | 7.43 | 7.60 | 335 |
| 03/08/2026 | 7.43 | 7.50 | 7.43 | 7.46 | 245 |
| 31/07/2026 | 7.45 | 7.52 | 7.45 | 7.51 | 571 |
| 30/07/2026 | 7.44 | 7.60 | 7.44 | 7.57 | 1587 |
| 29/07/2026 | 7.37 | 7.64 | 7.37 | 7.64 | 385 |
| 28/07/2026 | 7.46 | 7.46 | 7.36 | 7.44 | 240 |
| 27/07/2026 | 7.44 | 7.51 | 7.44 | 7.51 | 20431 |
| 24/07/2026 | 7.47 | 7.55 | 7.47 | 7.51 | 1029 |
| 23/07/2026 | 7.45 | 7.47 | 7.41 | 7.46 | 3049 |
| 22/07/2026 | 7.60 | 7.65 | 7.57 | 7.59 | 6634 |
| 21/07/2026 | 7.53 | 7.53 | 7.50 | 7.50 | 356 |
| 20/07/2026 | 7.39 | 7.40 | 7.37 | 7.40 | 443 |
| 17/07/2026 | 7.38 | 7.54 | 7.35 | 7.39 | 79 |
| 16/07/2026 | 7.37 | 7.57 | 7.31 | 7.57 | 7136 |
| 15/07/2026 | 7.48 | 7.53 | 7.42 | 7.53 | 706 |
| 14/07/2026 | 7.50 | 7.56 | 7.43 | 7.43 | 1112 |
| 13/07/2026 | 7.47 | 7.48 | 7.36 | 7.37 | 1218 |
| 10/07/2026 | 7.61 | 7.61 | 7.50 | 7.55 | 172 |
| 08/07/2026 | 7.44 | 7.54 | 7.44 | 7.54 | 168 |
| 07/07/2026 | 7.67 | 7.69 | 7.59 | 7.65 | 109 |
| 06/07/2026 | 7.80 | 7.80 | 7.62 | 7.70 | 225 |
| 03/07/2026 | 7.73 | 7.79 | 7.67 | 7.79 | 697 |
| 02/07/2026 | 7.71 | 7.92 | 7.60 | 7.73 | 520 |
| 01/07/2026 | 7.55 | 7.57 | 7.48 | 7.55 | 160 |
| 30/06/2026 | 7.32 | 7.43 | 7.32 | 7.43 | 132 |