|
 Barrick Gold Corp - [Ticker: ABX] |     | | Última Transacción | 13,050 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,260 | Mínimo | 13,045 | | Volumen | 12.297.340 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,250 x 24.600 - 14,260 x 12.700 | Yield | | | Cierre Anterior | 13,050 | PER | 0,00% | | Apertura | 13,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ABX desde 2000-01-01 hasta 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 17,69 | 1.509.900 | 18,19 | 17,44 | 17,56 | 00:00:00 | | 2000-01-04 | 17,44 | 1.787.100 | 17,69 | 17,12 | 17,31 | 00:00:00 | | 2000-01-05 | 17,75 | 1.285.100 | 17,87 | 17,44 | 17,56 | 00:00:00 | | 2000-01-06 | 17,75 | 1.139.300 | 17,81 | 17,50 | 17,75 | 00:00:00 | | 2000-01-07 | 17,31 | 1.199.900 | 17,87 | 17,25 | 17,81 | 00:00:00 | | 2000-01-10 | 17,31 | 958.200 | 17,44 | 17,25 | 17,44 | 00:00:00 | | 2000-01-11 | 17,62 | 1.914.500 | 17,81 | 17,25 | 17,44 | 00:00:00 | | 2000-01-12 | 17,31 | 936.200 | 17,56 | 17,25 | 17,38 | 00:00:00 | | 2000-01-13 | 17,19 | 1.147.800 | 17,62 | 17,19 | 17,31 | 00:00:00 | | 2000-01-14 | 16,94 | 1.610.400 | 17,19 | 16,94 | 17,12 | 00:00:00 | | 2000-01-18 | 17,56 | 2.341.900 | 17,69 | 17,12 | 17,25 | 00:00:00 | | 2000-01-19 | 17,31 | 1.563.100 | 17,50 | 17,25 | 17,44 | 00:00:00 | | 2000-01-20 | 17,06 | 1.494.700 | 17,19 | 17,00 | 17,19 | 00:00:00 | | 2000-01-21 | 17,12 | 1.387.100 | 17,25 | 17,00 | 17,06 | 00:00:00 | | 2000-01-24 | 16,56 | 2.586.500 | 17,00 | 16,44 | 16,94 | 00:00:00 | | 2000-01-25 | 16,50 | 1.243.200 | 16,81 | 16,37 | 16,81 | 00:00:00 | | 2000-01-26 | 16,25 | 1.271.800 | 16,63 | 16,19 | 16,50 | 00:00:00 | | 2000-01-27 | 16,94 | 2.678.400 | 17,00 | 16,19 | 16,31 | 00:00:00 | | 2000-01-28 | 16,31 | 1.335.000 | 17,06 | 16,25 | 16,88 | 00:00:00 | | 2000-01-31 | 16,37 | 917.700 | 16,56 | 16,25 | 16,37 | 00:00:00 | | 2000-02-01 | 16,19 | 740.000 | 16,31 | 15,94 | 16,25 | 00:00:00 | | 2000-02-02 | 16,37 | 1.372.200 | 16,81 | 16,31 | 16,56 | 00:00:00 | | 2000-02-03 | 16,56 | 1.819.200 | 16,69 | 16,12 | 16,37 | 00:00:00 | | 2000-02-04 | 18,38 | 5.253.000 | 18,50 | 17,00 | 17,25 | 00:00:00 | | 2000-02-07 | 17,87 | 6.017.300 | 19,75 | 17,69 | 19,00 | 00:00:00 | | 2000-02-08 | 17,25 | 2.302.000 | 17,81 | 17,06 | 17,75 | 00:00:00 | | 2000-02-09 | 18,44 | 2.998.300 | 18,62 | 17,87 | 17,87 | 00:00:00 | | 2000-02-10 | 18,44 | 2.499.300 | 18,75 | 18,00 | 18,56 | 00:00:00 | | 2000-02-11 | 18,31 | 1.831.700 | 18,31 | 17,69 | 18,25 | 00:00:00 | | 2000-02-14 | 17,50 | 1.322.000 | 18,19 | 17,44 | 18,19 | 00:00:00 | | 2000-02-15 | 17,87 | 1.620.200 | 17,87 | 17,19 | 17,44 | 00:00:00 | | 2000-02-16 | 17,87 | 1.560.600 | 18,38 | 17,81 | 18,06 | 00:00:00 | | 2000-02-17 | 17,31 | 1.090.300 | 18,38 | 17,31 | 18,31 | 00:00:00 | | 2000-02-18 | 17,94 | 1.744.400 | 18,00 | 17,44 | 17,50 | 00:00:00 | | 2000-02-22 | 18,19 | 1.687.600 | 18,44 | 17,50 | 17,69 | 00:00:00 | | 2000-02-23 | 17,19 | 15.968 | 17,94 | 17,13 | 17,75 | 00:00:00 | | 2000-02-24 | 16,69 | 1.841.000 | 17,31 | 16,56 | 17,25 | 00:00:00 | | 2000-02-25 | 16,69 | 1.318.500 | 16,75 | 16,25 | 16,44 | 00:00:00 | | 2000-02-28 | 16,44 | 1.220.500 | 16,88 | 16,44 | 16,75 | 00:00:00 | | 2000-02-29 | 16,31 | 1.586.400 | 16,88 | 16,31 | 16,63 | 00:00:00 | | 2000-03-01 | 16,63 | 864.600 | 16,63 | 16,37 | 16,63 | 00:00:00 | | 2000-03-02 | 16,37 | 1.522.400 | 16,50 | 16,06 | 16,37 | 00:00:00 | | 2000-03-03 | 16,25 | 1.482.900 | 16,44 | 16,25 | 16,44 | 00:00:00 | | 2000-03-06 | 16,12 | 1.455.400 | 16,31 | 15,88 | 16,25 | 00:00:00 | | 2000-03-07 | 17,06 | 4.217.100 | 17,19 | 16,12 | 16,25 | 00:00:00 | | 2000-03-08 | 16,56 | 2.258.200 | 17,31 | 16,50 | 16,88 | 00:00:00 | | 2000-03-09 | 16,69 | 1.586.000 | 17,00 | 16,50 | 16,81 | 00:00:00 | | 2000-03-10 | 16,19 | 948.500 | 16,56 | 16,12 | 16,56 | 00:00:00 | | 2000-03-13 | 16,69 | 1.139.500 | 16,88 | 16,37 | 16,69 | 00:00:00 | | 2000-03-14 | 16,63 | 1.107.400 | 16,69 | 16,25 | 16,44 | 00:00:00 | | 2000-03-15 | 16,69 | 991.400 | 16,75 | 16,31 | 16,63 | 00:00:00 | | 2000-03-16 | 16,63 | 1.262.100 | 16,69 | 16,25 | 16,56 | 00:00:00 | | 2000-03-17 | 16,31 | 1.302.300 | 16,69 | 16,19 | 16,50 | 00:00:00 | | 2000-03-20 | 16,44 | 1.057.500 | 16,75 | 16,37 | 16,37 | 00:00:00 | | 2000-03-21 | 17,25 | 2.498.900 | 17,25 | 16,37 | 16,44 | 00:00:00 | | 2000-03-22 | 16,44 | 1.967.100 | 17,06 | 16,44 | 17,00 | 00:00:00 | | 2000-03-23 | 16,63 | 943.400 | 16,63 | 16,31 | 16,37 | 00:00:00 | | 2000-03-24 | 16,75 | 1.170.200 | 16,94 | 16,50 | 16,63 | 00:00:00 | | 2000-03-27 | 16,37 | 1.082.700 | 16,75 | 16,25 | 16,56 | 00:00:00 | | 2000-03-28 | 16,12 | 1.382.800 | 16,56 | 16,06 | 16,50 | 00:00:00 | | 2000-03-29 | 15,94 | 2.192.300 | 16,37 | 15,56 | 16,19 | 00:00:00 | | 2000-03-30 | 15,88 | 820.400 | 16,19 | 15,88 | 15,94 | 00:00:00 | | 2000-03-31 | 15,69 | 1.533.600 | 16,19 | 15,62 | 15,88 | 00:00:00 | | 2000-04-03 | 16,00 | 1.566.900 | 16,00 | 15,50 | 15,69 | 00:00:00 | | 2000-04-04 | 16,94 | 4.638.800 | 16,94 | 15,56 | 15,94 | 00:00:00 | | 2000-04-05 | 17,19 | 2.258.100 | 17,25 | 16,81 | 16,81 | 00:00:00 | | 2000-04-06 | 16,63 | 1.049.100 | 17,00 | 16,56 | 17,00 | 00:00:00 | | 2000-04-07 | 16,37 | 1.096.600 | 16,75 | 16,31 | 16,56 | 00:00:00 | | 2000-04-10 | 16,50 | 1.035.300 | 16,75 | 16,19 | 16,63 | 00:00:00 | | 2000-04-11 | 16,50 | 1.352.400 | 16,81 | 16,44 | 16,63 | 00:00:00 | | 2000-04-12 | 16,25 | 1.361.900 | 16,88 | 16,25 | 16,31 | 00:00:00 | | 2000-04-13 | 16,12 | 1.229.600 | 16,37 | 15,88 | 16,25 | 00:00:00 | | 2000-04-14 | 17,25 | 4.039.400 | 17,38 | 16,44 | 16,63 | 00:00:00 | | 2000-04-17 | 16,88 | 2.226.100 | 17,12 | 16,63 | 16,94 | 00:00:00 | | 2000-04-18 | 16,75 | 1.037.200 | 16,88 | 16,50 | 16,81 | 00:00:00 | | 2000-04-19 | 17,12 | 1.744.500 | 17,19 | 16,63 | 16,69 | 00:00:00 | | 2000-04-20 | 17,06 | 2.197.800 | 17,81 | 17,00 | 17,06 | 00:00:00 | | 2000-04-24 | 17,12 | 1.649.400 | 17,56 | 17,12 | 17,38 | 00:00:00 | | 2000-04-25 | 16,69 | 1.496.800 | 17,19 | 16,63 | 17,06 | 00:00:00 | | 2000-04-26 | 16,44 | 1.693.100 | 16,88 | 16,31 | 16,44 | 00:00:00 | | 2000-04-27 | 17,00 | 2.527.200 | 17,12 | 16,75 | 16,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
