GLDD
CEDEAR USDSPDR GOLD Shares · GLD · NYSE Arca
ISIN: AR0082060689 · Subyacente: · Valor representado:
Último cierre
8.56
+0.19
+2.27%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8.38
Mínimo 8.37
Máximo 8.60
Volumen 66028
Instrumento
- Emisor
- Caja de Valores 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 | 8.38 | 8.60 | 8.37 | 8.56 | 66028 |
| 08/09/2026 | 8.52 | 8.52 | 8.35 | 8.37 | 62664 |
| 07/09/2026 | 8.49 | 8.64 | 8.41 | 8.55 | 16504 |
| 04/09/2026 | 8.51 | 8.64 | 8.37 | 8.50 | 32537 |
| 03/09/2026 | 8.50 | 8.65 | 8.49 | 8.57 | 42865 |
| 02/09/2026 | 8.36 | 8.50 | 8.30 | 8.42 | 58074 |
| 01/09/2026 | 8.35 | 8.40 | 8.25 | 8.28 | 53453 |
| 31/08/2026 | 8.53 | 8.60 | 8.43 | 8.54 | 44774 |
| 28/08/2026 | 8.89 | 8.89 | 8.51 | 8.55 | 57219 |
| 27/08/2026 | 8.84 | 8.90 | 8.64 | 8.84 | 41238 |
| 26/08/2026 | 8.89 | 8.89 | 8.72 | 8.81 | 65064 |
| 25/08/2026 | 8.90 | 8.95 | 8.76 | 8.92 | 88313 |
| 24/08/2026 | 8.86 | 8.99 | 8.82 | 8.88 | 67362 |
| 21/08/2026 | 8.73 | 8.85 | 8.68 | 8.83 | 93152 |
| 20/08/2026 | 8.62 | 8.70 | 8.31 | 8.63 | 84244 |
| 19/08/2026 | 8.50 | 8.65 | 8.45 | 8.60 | 39206 |
| 18/08/2026 | 8.40 | 8.43 | 8.23 | 8.33 | 48812 |
| 14/08/2026 | 8.35 | 8.45 | 8.26 | 8.36 | 39666 |
| 13/08/2026 | 8.45 | 8.48 | 8.30 | 8.32 | 63727 |
| 12/08/2026 | 8.48 | 8.50 | 8.34 | 8.44 | 54923 |
| 11/08/2026 | 8.48 | 8.48 | 8.27 | 8.36 | 55164 |
| 10/08/2026 | 8.36 | 8.42 | 8.18 | 8.41 | 44684 |
| 07/08/2026 | 8.25 | 8.36 | 8.15 | 8.28 | 35550 |
| 06/08/2026 | 8.14 | 8.22 | 8.03 | 8.10 | 21809 |
| 05/08/2026 | 7.88 | 8.15 | 7.88 | 8.14 | 67854 |
| 04/08/2026 | 7.77 | 7.85 | 7.71 | 7.81 | 18115 |
| 03/08/2026 | 7.72 | 7.80 | 7.64 | 7.72 | 32869 |
| 31/07/2026 | 7.75 | 7.86 | 7.65 | 7.78 | 25927 |
| 30/07/2026 | 7.83 | 7.87 | 7.71 | 7.85 | 32080 |
| 29/07/2026 | 7.69 | 7.86 | 7.63 | 7.81 | 17384 |
| 28/07/2026 | 7.85 | 7.85 | 7.68 | 7.73 | 17512 |
| 27/07/2026 | 7.98 | 7.98 | 7.76 | 7.86 | 11079 |
| 24/07/2026 | 7.73 | 7.91 | 7.72 | 7.78 | 21113 |
| 23/07/2026 | 7.76 | 7.89 | 7.71 | 7.80 | 23448 |
| 22/07/2026 | 7.80 | 8.00 | 7.80 | 7.89 | 41326 |
| 21/07/2026 | 7.71 | 7.84 | 7.71 | 7.80 | 51120 |
| 20/07/2026 | 7.66 | 7.71 | 7.62 | 7.65 | 17454 |
| 17/07/2026 | 7.59 | 7.69 | 7.51 | 7.69 | 16185 |
| 16/07/2026 | 7.69 | 7.69 | 7.55 | 7.58 | 21311 |
| 15/07/2026 | 7.76 | 7.76 | 7.65 | 7.71 | 16647 |
| 14/07/2026 | 7.70 | 7.77 | 7.67 | 7.71 | 18503 |
| 13/07/2026 | 7.72 | 7.80 | 7.55 | 7.62 | 43535 |
| 10/07/2026 | 7.73 | 7.83 | 7.57 | 7.77 | 6668 |
| 08/07/2026 | 7.70 | 7.77 | 7.60 | 7.74 | 24513 |
| 07/07/2026 | 7.88 | 7.98 | 7.75 | 7.75 | 15445 |
| 06/07/2026 | 7.93 | 7.99 | 7.81 | 7.91 | 56530 |
| 03/07/2026 | 7.92 | 8.01 | 7.80 | 8.00 | 20078 |
| 02/07/2026 | 7.79 | 7.88 | 7.75 | 7.82 | 32501 |
| 01/07/2026 | 7.62 | 7.81 | 7.60 | 7.75 | 23695 |
| 30/06/2026 | 7.59 | 7.70 | 7.51 | 7.60 | 22822 |