|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 14,46 | 4.589.900 | 14,65 | 14,10 | 14,11 | 00:00:00 | | 2003-03-14 | 14,65 | 1.715.800 | 14,83 | 14,39 | 14,40 | 00:00:00 | | 2003-03-17 | 14,50 | 1.974.300 | 15,03 | 14,50 | 14,92 | 00:00:00 | | 2003-03-18 | 15,07 | 1.744.000 | 15,17 | 14,56 | 14,56 | 00:00:00 | | 2003-03-19 | 15,09 | 1.694.500 | 15,27 | 14,92 | 14,95 | 00:00:00 | | 2003-03-20 | 15,04 | 1.686.200 | 15,28 | 14,96 | 15,24 | 00:00:00 | | 2003-03-21 | 14,82 | 3.482.800 | 15,08 | 14,63 | 14,80 | 00:00:00 | | 2003-03-24 | 14,53 | 2.792.800 | 15,12 | 14,52 | 15,02 | 00:00:00 | | 2003-03-25 | 14,59 | 1.844.800 | 14,76 | 14,41 | 14,60 | 00:00:00 | | 2003-03-26 | 14,61 | 1.330.000 | 14,65 | 14,48 | 14,59 | 00:00:00 | | 2003-03-27 | 14,61 | 2.644.000 | 14,74 | 14,30 | 14,58 | 00:00:00 | | 2003-03-28 | 15,50 | 3.010.500 | 15,50 | 14,68 | 14,68 | 00:00:00 | | 2003-03-31 | 15,56 | 2.480.400 | 15,90 | 15,42 | 15,68 | 00:00:00 | | 2003-04-01 | 15,25 | 1.558.200 | 15,57 | 15,01 | 15,57 | 00:00:00 | | 2003-04-02 | 15,05 | 2.139.400 | 15,25 | 14,86 | 15,25 | 00:00:00 | | 2003-04-03 | 14,97 | 1.213.300 | 14,99 | 14,86 | 14,90 | 00:00:00 | | 2003-04-04 | 15,08 | 1.584.200 | 15,08 | 14,92 | 14,97 | 00:00:00 | | 2003-04-07 | 14,99 | 2.166.900 | 15,00 | 14,61 | 14,66 | 00:00:00 | | 2003-04-08 | 15,13 | 1.286.600 | 15,20 | 14,97 | 15,00 | 00:00:00 | | 2003-04-09 | 15,39 | 3.449.300 | 15,48 | 15,15 | 15,26 | 00:00:00 | | 2003-04-10 | 15,34 | 1.602.300 | 15,39 | 15,21 | 15,23 | 00:00:00 | | 2003-04-11 | 15,24 | 1.938.000 | 15,33 | 15,03 | 15,22 | 00:00:00 | | 2003-04-14 | 15,23 | 1.128.800 | 15,24 | 15,05 | 15,10 | 00:00:00 | | 2003-04-15 | 15,42 | 2.051.100 | 15,50 | 15,22 | 15,24 | 00:00:00 | | 2003-04-16 | 15,37 | 2.466.100 | 15,54 | 15,20 | 15,30 | 00:00:00 | | 2003-04-17 | 15,36 | 2.048.500 | 15,53 | 15,30 | 15,35 | 00:00:00 | | 2003-04-21 | 15,76 | 1.920.000 | 15,76 | 15,42 | 15,44 | 00:00:00 | | 2003-04-22 | 15,56 | 2.341.600 | 15,90 | 15,55 | 15,90 | 00:00:00 | | 2003-04-23 | 15,63 | 1.506.800 | 15,70 | 15,46 | 15,56 | 00:00:00 | | 2003-04-24 | 15,10 | 3.458.900 | 15,55 | 15,07 | 15,26 | 00:00:00 | | 2003-04-25 | 15,03 | 1.433.500 | 15,30 | 15,03 | 15,08 | 00:00:00 | | 2003-04-28 | 15,08 | 2.066.800 | 15,24 | 14,90 | 15,24 | 00:00:00 | | 2003-04-29 | 14,90 | 2.101.300 | 15,09 | 14,76 | 15,09 | 00:00:00 | | 2003-04-30 | 14,95 | 2.785.200 | 15,23 | 14,95 | 15,04 | 00:00:00 | | 2003-05-01 | 15,60 | 2.274.400 | 15,71 | 15,12 | 15,12 | 00:00:00 | | 2003-05-02 | 15,47 | 1.547.100 | 15,73 | 15,28 | 15,63 | 00:00:00 | | 2003-05-05 | 15,87 | 1.606.100 | 15,91 | 15,45 | 15,45 | 00:00:00 | | 2003-05-06 | 15,99 | 1.535.300 | 16,05 | 15,77 | 15,90 | 00:00:00 | | 2003-05-07 | 16,04 | 3.086.100 | 16,29 | 16,00 | 16,22 | 00:00:00 | | 2003-05-08 | 16,83 | 4.229.400 | 16,85 | 16,36 | 16,37 | 00:00:00 | | 2003-05-09 | 17,09 | 2.676.700 | 17,10 | 16,75 | 16,86 | 00:00:00 | | 2003-05-12 | 17,33 | 2.714.300 | 17,42 | 17,28 | 17,30 | 00:00:00 | | 2003-05-13 | 16,91 | 1.975.800 | 17,33 | 16,90 | 17,19 | 00:00:00 | | 2003-05-14 | 17,46 | 2.479.300 | 17,47 | 17,00 | 17,00 | 00:00:00 | | 2003-05-15 | 17,53 | 3.025.400 | 17,79 | 17,51 | 17,53 | 00:00:00 | | 2003-05-16 | 17,42 | 2.207.400 | 17,93 | 17,39 | 17,65 | 00:00:00 | | 2003-05-19 | 17,85 | 3.315.700 | 18,17 | 17,59 | 17,59 | 00:00:00 | | 2003-05-20 | 18,33 | 2.638.100 | 18,40 | 17,88 | 17,92 | 00:00:00 | | 2003-05-21 | 18,65 | 2.617.900 | 18,70 | 18,13 | 18,18 | 00:00:00 | | 2003-05-22 | 18,26 | 2.875.900 | 18,50 | 18,06 | 18,48 | 00:00:00 | | 2003-05-23 | 18,16 | 1.639.300 | 18,44 | 18,11 | 18,36 | 00:00:00 | | 2003-05-27 | 17,91 | 2.362.900 | 18,50 | 17,84 | 18,50 | 00:00:00 | | 2003-05-28 | 17,15 | 4.017.700 | 17,46 | 17,05 | 17,45 | 00:00:00 | | 2003-05-29 | 17,53 | 2.561.800 | 17,73 | 17,12 | 17,12 | 00:00:00 | | 2003-05-30 | 17,48 | 1.647.800 | 17,60 | 16,62 | 16,62 | 00:00:00 | | 2003-06-02 | 17,65 | 2.105.700 | 17,85 | 17,31 | 17,34 | 00:00:00 | | 2003-06-03 | 17,90 | 1.933.700 | 18,10 | 17,88 | 17,92 | 00:00:00 | | 2003-06-04 | 18,11 | 1.691.800 | 18,21 | 17,90 | 17,90 | 00:00:00 | | 2003-06-05 | 18,57 | 2.317.100 | 18,67 | 18,35 | 18,46 | 00:00:00 | | 2003-06-06 | 18,35 | 1.924.200 | 18,74 | 18,32 | 18,39 | 00:00:00 | | 2003-06-09 | 18,12 | 1.391.500 | 18,48 | 18,01 | 18,35 | 00:00:00 | | 2003-06-10 | 17,91 | 2.932.300 | 17,95 | 17,51 | 17,95 | 00:00:00 | | 2003-06-11 | 18,00 | 1.708.400 | 18,12 | 17,80 | 17,95 | 00:00:00 | | 2003-06-12 | 17,96 | 1.434.900 | 18,07 | 17,84 | 17,90 | 00:00:00 | | 2003-06-13 | 18,19 | 2.246.300 | 18,34 | 17,85 | 17,98 | 00:00:00 | | 2003-06-16 | 18,34 | 1.535.300 | 18,43 | 18,17 | 18,19 | 00:00:00 | | 2003-06-17 | 18,94 | 3.057.900 | 18,97 | 18,24 | 18,26 | 00:00:00 | | 2003-06-18 | 18,53 | 2.212.200 | 18,85 | 18,43 | 18,65 | 00:00:00 | | 2003-06-19 | 18,68 | 1.806.400 | 18,87 | 18,36 | 18,53 | 00:00:00 | | 2003-06-20 | 18,50 | 2.160.500 | 18,60 | 18,38 | 18,47 | 00:00:00 | | 2003-06-23 | 18,01 | 2.481.600 | 18,34 | 17,81 | 18,25 | 00:00:00 | | 2003-06-24 | 17,47 | 3.077.700 | 17,85 | 17,29 | 17,80 | 00:00:00 | | 2003-06-25 | 17,61 | 1.813.500 | 17,76 | 17,49 | 17,68 | 00:00:00 | | 2003-06-26 | 17,49 | 1.500.600 | 17,60 | 17,25 | 17,30 | 00:00:00 | | 2003-06-27 | 17,60 | 1.277.500 | 17,70 | 17,46 | 17,50 | 00:00:00 | | 2003-06-30 | 17,90 | 1.465.100 | 18,03 | 17,52 | 17,55 | 00:00:00 | | 2003-07-01 | 18,51 | 2.584.300 | 18,54 | 17,98 | 18,00 | 00:00:00 | | 2003-07-02 | 18,38 | 2.612.500 | 18,70 | 18,17 | 18,45 | 00:00:00 | | 2003-07-03 | 18,29 | 1.024.800 | 18,45 | 18,15 | 18,31 | 00:00:00 | | 2003-07-07 | 17,76 | 3.480.700 | 17,90 | 17,54 | 17,90 | 00:00:00 | | 2003-07-08 | 17,40 | 3.313.300 | 17,88 | 17,31 | 17,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
