|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 15,45 | 1.665.700 | 15,65 | 15,35 | 15,44 | 00:00:00 | | 2002-11-15 | 15,99 | 1.987.400 | 15,99 | 15,45 | 15,60 | 00:00:00 | | 2002-11-18 | 15,84 | 1.213.800 | 15,88 | 15,50 | 15,50 | 00:00:00 | | 2002-11-19 | 15,35 | 1.296.000 | 15,92 | 15,35 | 15,85 | 00:00:00 | | 2002-11-20 | 15,65 | 1.525.100 | 15,71 | 15,38 | 15,43 | 00:00:00 | | 2002-11-21 | 15,14 | 3.036.700 | 15,79 | 14,95 | 15,71 | 00:00:00 | | 2002-11-22 | 14,98 | 2.662.700 | 15,36 | 14,82 | 15,19 | 00:00:00 | | 2002-11-25 | 14,78 | 1.956.500 | 14,98 | 14,70 | 14,90 | 00:00:00 | | 2002-11-26 | 14,51 | 2.362.400 | 14,96 | 14,51 | 14,81 | 00:00:00 | | 2002-11-27 | 14,52 | 3.639.500 | 14,68 | 14,08 | 14,55 | 00:00:00 | | 2002-11-29 | 14,67 | 1.128.900 | 14,73 | 14,28 | 14,44 | 00:00:00 | | 2002-12-02 | 14,65 | 1.659.700 | 14,79 | 14,31 | 14,40 | 00:00:00 | | 2002-12-03 | 15,26 | 3.205.500 | 15,27 | 14,77 | 14,84 | 00:00:00 | | 2002-12-04 | 15,33 | 3.261.600 | 15,76 | 15,01 | 15,55 | 00:00:00 | | 2002-12-05 | 15,25 | 2.446.400 | 15,39 | 15,14 | 15,20 | 00:00:00 | | 2002-12-06 | 15,48 | 4.746.600 | 15,53 | 15,06 | 15,48 | 00:00:00 | | 2002-12-09 | 15,24 | 2.144.600 | 15,52 | 15,05 | 15,50 | 00:00:00 | | 2002-12-10 | 14,75 | 2.039.700 | 15,09 | 14,51 | 15,06 | 00:00:00 | | 2002-12-11 | 15,12 | 2.282.800 | 15,15 | 14,81 | 14,84 | 00:00:00 | | 2002-12-12 | 15,75 | 5.275.700 | 15,87 | 15,22 | 15,25 | 00:00:00 | | 2002-12-13 | 16,00 | 4.918.800 | 16,23 | 15,83 | 16,23 | 00:00:00 | | 2002-12-16 | 16,29 | 3.118.300 | 16,35 | 15,60 | 15,95 | 00:00:00 | | 2002-12-17 | 15,90 | 4.912.400 | 16,60 | 15,83 | 16,48 | 00:00:00 | | 2002-12-18 | 15,80 | 7.771.800 | 16,19 | 15,09 | 15,91 | 00:00:00 | | 2002-12-19 | 15,34 | 6.630.600 | 15,89 | 15,01 | 15,80 | 00:00:00 | | 2002-12-20 | 15,39 | 4.109.000 | 15,39 | 14,90 | 14,98 | 00:00:00 | | 2002-12-23 | 15,81 | 2.486.300 | 15,88 | 15,47 | 15,50 | 00:00:00 | | 2002-12-24 | 15,45 | 1.190.300 | 15,92 | 15,45 | 15,87 | 00:00:00 | | 2002-12-26 | 15,98 | 2.278.500 | 16,00 | 15,36 | 15,45 | 00:00:00 | | 2002-12-27 | 15,75 | 2.393.400 | 15,99 | 15,68 | 15,75 | 00:00:00 | | 2002-12-30 | 15,40 | 2.180.600 | 15,62 | 15,28 | 15,45 | 00:00:00 | | 2002-12-31 | 15,41 | 1.706.400 | 15,66 | 15,28 | 15,30 | 00:00:00 | | 2003-01-02 | 15,68 | 1.991.300 | 15,69 | 15,13 | 15,31 | 00:00:00 | | 2003-01-03 | 15,85 | 2.181.000 | 16,09 | 15,48 | 15,62 | 00:00:00 | | 2003-01-06 | 15,69 | 3.008.600 | 16,23 | 15,65 | 16,05 | 00:00:00 | | 2003-01-07 | 15,38 | 2.791.400 | 15,61 | 15,30 | 15,53 | 00:00:00 | | 2003-01-08 | 15,63 | 3.023.900 | 15,80 | 15,40 | 15,50 | 00:00:00 | | 2003-01-09 | 15,41 | 3.264.900 | 15,54 | 15,27 | 15,53 | 00:00:00 | | 2003-01-10 | 15,66 | 2.681.800 | 15,72 | 15,34 | 15,51 | 00:00:00 | | 2003-01-13 | 15,50 | 1.721.800 | 15,73 | 15,42 | 15,45 | 00:00:00 | | 2003-01-14 | 15,01 | 3.100.500 | 15,64 | 15,01 | 15,50 | 00:00:00 | | 2003-01-15 | 15,15 | 2.771.800 | 15,42 | 14,86 | 15,01 | 00:00:00 | | 2003-01-16 | 15,89 | 3.424.100 | 15,98 | 15,16 | 15,16 | 00:00:00 | | 2003-01-17 | 15,66 | 3.023.300 | 16,05 | 15,30 | 15,30 | 00:00:00 | | 2003-01-21 | 15,67 | 2.649.300 | 15,82 | 15,51 | 15,66 | 00:00:00 | | 2003-01-22 | 16,04 | 2.886.600 | 16,04 | 15,65 | 15,72 | 00:00:00 | | 2003-01-23 | 16,75 | 6.194.000 | 16,98 | 16,04 | 16,04 | 00:00:00 | | 2003-01-24 | 17,19 | 5.007.500 | 17,43 | 16,88 | 16,95 | 00:00:00 | | 2003-01-27 | 16,42 | 5.201.400 | 17,20 | 16,19 | 17,19 | 00:00:00 | | 2003-01-28 | 16,75 | 3.478.700 | 16,75 | 16,17 | 16,21 | 00:00:00 | | 2003-01-29 | 16,48 | 3.126.500 | 16,89 | 16,39 | 16,75 | 00:00:00 | | 2003-01-30 | 16,57 | 2.377.300 | 16,73 | 16,35 | 16,42 | 00:00:00 | | 2003-01-31 | 16,45 | 1.746.600 | 16,63 | 16,24 | 16,55 | 00:00:00 | | 2003-02-03 | 16,30 | 1.764.100 | 16,69 | 16,28 | 16,55 | 00:00:00 | | 2003-02-04 | 17,04 | 3.903.300 | 17,18 | 16,65 | 16,65 | 00:00:00 | | 2003-02-05 | 16,48 | 4.265.600 | 17,22 | 16,33 | 17,04 | 00:00:00 | | 2003-02-06 | 16,59 | 3.316.900 | 16,72 | 16,32 | 16,57 | 00:00:00 | | 2003-02-07 | 16,47 | 2.234.900 | 16,92 | 16,39 | 16,69 | 00:00:00 | | 2003-02-10 | 16,09 | 2.412.200 | 16,67 | 16,03 | 16,54 | 00:00:00 | | 2003-02-11 | 16,48 | 2.716.000 | 16,68 | 15,96 | 16,12 | 00:00:00 | | 2003-02-12 | 15,70 | 4.940.900 | 16,65 | 15,67 | 16,30 | 00:00:00 | | 2003-02-13 | 16,33 | 4.689.800 | 16,40 | 15,70 | 15,70 | 00:00:00 | | 2003-02-14 | 15,84 | 3.501.300 | 16,14 | 15,60 | 16,09 | 00:00:00 | | 2003-02-18 | 15,92 | 2.417.500 | 16,13 | 15,55 | 15,84 | 00:00:00 | | 2003-02-19 | 16,13 | 2.126.200 | 16,29 | 15,95 | 16,01 | 00:00:00 | | 2003-02-20 | 16,11 | 1.943.400 | 16,39 | 16,11 | 16,28 | 00:00:00 | | 2003-02-21 | 15,90 | 2.374.000 | 16,14 | 15,74 | 16,06 | 00:00:00 | | 2003-02-24 | 15,90 | 1.951.600 | 16,17 | 15,90 | 16,10 | 00:00:00 | | 2003-02-25 | 15,74 | 2.270.800 | 16,13 | 15,71 | 15,91 | 00:00:00 | | 2003-02-26 | 16,00 | 2.063.700 | 16,13 | 15,66 | 15,81 | 00:00:00 | | 2003-02-27 | 15,78 | 2.550.500 | 15,95 | 15,61 | 15,90 | 00:00:00 | | 2003-02-28 | 16,12 | 1.922.200 | 16,22 | 15,81 | 15,90 | 00:00:00 | | 2003-03-03 | 15,76 | 1.854.200 | 16,02 | 15,70 | 16,02 | 00:00:00 | | 2003-03-04 | 15,63 | 2.186.600 | 15,93 | 15,57 | 15,78 | 00:00:00 | | 2003-03-05 | 15,56 | 1.516.400 | 15,79 | 15,43 | 15,69 | 00:00:00 | | 2003-03-06 | 15,45 | 1.613.500 | 15,63 | 15,41 | 15,56 | 00:00:00 | | 2003-03-07 | 15,08 | 3.336.600 | 15,67 | 14,97 | 15,60 | 00:00:00 | | 2003-03-10 | 14,68 | 2.213.400 | 15,29 | 14,67 | 15,20 | 00:00:00 | | 2003-03-11 | 14,46 | 2.511.700 | 14,87 | 14,46 | 14,78 | 00:00:00 | | 2003-03-12 | 14,67 | 2.585.900 | 14,75 | 14,30 | 14,45 | 00:00:00 | | 2003-03-13 | 14,46 | 4.589.900 | 14,65 | 14,10 | 14,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
