|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 19,61 | 2.152.300 | 19,66 | 19,39 | 19,40 | 00:00:00 | | 2003-10-30 | 19,38 | 2.419.200 | 19,87 | 19,28 | 19,61 | 00:00:00 | | 2003-10-31 | 19,47 | 1.905.900 | 19,54 | 19,24 | 19,31 | 00:00:00 | | 2003-11-03 | 19,15 | 1.629.300 | 19,50 | 18,91 | 19,47 | 00:00:00 | | 2003-11-04 | 19,06 | 2.020.700 | 19,26 | 19,00 | 19,14 | 00:00:00 | | 2003-11-05 | 19,38 | 3.225.200 | 19,57 | 18,93 | 18,93 | 00:00:00 | | 2003-11-06 | 19,22 | 2.469.900 | 19,65 | 19,15 | 19,25 | 00:00:00 | | 2003-11-07 | 19,78 | 1.982.200 | 19,84 | 19,10 | 19,22 | 00:00:00 | | 2003-11-10 | 19,77 | 1.867.400 | 20,18 | 19,76 | 19,86 | 00:00:00 | | 2003-11-11 | 20,24 | 2.728.200 | 20,53 | 19,89 | 19,89 | 00:00:00 | | 2003-11-12 | 21,19 | 4.283.800 | 21,19 | 20,40 | 20,40 | 00:00:00 | | 2003-11-13 | 20,97 | 2.738.500 | 21,36 | 20,72 | 21,25 | 00:00:00 | | 2003-11-14 | 21,22 | 2.085.300 | 21,40 | 21,00 | 21,00 | 00:00:00 | | 2003-11-17 | 20,79 | 2.620.100 | 21,21 | 20,30 | 21,20 | 00:00:00 | | 2003-11-18 | 21,58 | 3.076.300 | 21,58 | 20,80 | 20,84 | 00:00:00 | | 2003-11-19 | 21,73 | 2.395.300 | 21,73 | 21,25 | 21,62 | 00:00:00 | | 2003-11-20 | 21,51 | 2.090.900 | 21,84 | 21,29 | 21,80 | 00:00:00 | | 2003-11-21 | 21,69 | 3.088.300 | 21,96 | 21,63 | 21,90 | 00:00:00 | | 2003-11-24 | 21,08 | 2.772.200 | 21,40 | 20,97 | 21,33 | 00:00:00 | | 2003-11-25 | 21,59 | 2.922.900 | 21,74 | 21,05 | 21,17 | 00:00:00 | | 2003-11-26 | 22,28 | 3.865.300 | 22,37 | 21,70 | 21,70 | 00:00:00 | | 2003-11-28 | 22,34 | 1.537.400 | 22,64 | 22,22 | 22,49 | 00:00:00 | | 2003-12-01 | 22,49 | 3.635.400 | 22,55 | 21,60 | 22,45 | 00:00:00 | | 2003-12-02 | 22,44 | 5.152.500 | 22,55 | 22,24 | 22,30 | 00:00:00 | | 2003-12-03 | 22,70 | 4.166.900 | 22,80 | 22,40 | 22,41 | 00:00:00 | | 2003-12-04 | 22,40 | 3.426.400 | 22,78 | 22,11 | 22,67 | 00:00:00 | | 2003-12-05 | 22,66 | 2.337.300 | 22,82 | 22,25 | 22,38 | 00:00:00 | | 2003-12-08 | 22,61 | 2.527.000 | 22,70 | 22,13 | 22,56 | 00:00:00 | | 2003-12-09 | 21,92 | 3.523.600 | 22,66 | 21,90 | 22,63 | 00:00:00 | | 2003-12-10 | 21,82 | 3.902.100 | 22,09 | 21,20 | 21,94 | 00:00:00 | | 2003-12-11 | 21,69 | 3.494.400 | 21,77 | 20,77 | 21,00 | 00:00:00 | | 2003-12-12 | 21,75 | 1.859.400 | 22,12 | 21,73 | 21,73 | 00:00:00 | | 2003-12-15 | 22,15 | 1.948.100 | 22,21 | 21,32 | 21,32 | 00:00:00 | | 2003-12-16 | 21,38 | 2.268.700 | 22,16 | 21,29 | 22,15 | 00:00:00 | | 2003-12-17 | 21,64 | 1.950.800 | 21,72 | 21,21 | 21,33 | 00:00:00 | | 2003-12-18 | 21,94 | 2.499.900 | 22,07 | 21,35 | 21,45 | 00:00:00 | | 2003-12-19 | 21,73 | 2.994.700 | 22,04 | 21,46 | 21,75 | 00:00:00 | | 2003-12-22 | 21,80 | 2.138.800 | 22,22 | 21,70 | 22,05 | 00:00:00 | | 2003-12-23 | 21,98 | 1.555.500 | 21,98 | 21,53 | 21,80 | 00:00:00 | | 2003-12-24 | 21,99 | 875.900 | 22,24 | 21,90 | 22,03 | 00:00:00 | | 2003-12-26 | 22,49 | 1.174.500 | 22,50 | 22,16 | 22,20 | 00:00:00 | | 2003-12-29 | 22,93 | 2.225.300 | 22,93 | 22,60 | 22,60 | 00:00:00 | | 2003-12-30 | 23,00 | 1.950.300 | 23,15 | 22,90 | 23,00 | 00:00:00 | | 2003-12-31 | 22,71 | 1.559.400 | 23,10 | 22,43 | 23,00 | 00:00:00 | | 2004-01-02 | 22,98 | 1.336.300 | 23,19 | 22,73 | 22,79 | 00:00:00 | | 2004-01-05 | 23,40 | 2.954.000 | 23,70 | 23,31 | 23,45 | 00:00:00 | | 2004-01-06 | 22,95 | 2.692.400 | 23,53 | 22,77 | 23,50 | 00:00:00 | | 2004-01-07 | 22,72 | 2.256.500 | 23,00 | 22,57 | 22,95 | 00:00:00 | | 2004-01-08 | 22,62 | 2.478.800 | 22,92 | 22,50 | 22,73 | 00:00:00 | | 2004-01-09 | 22,64 | 2.161.800 | 22,95 | 22,59 | 22,62 | 00:00:00 | | 2004-01-12 | 22,35 | 1.577.600 | 22,70 | 22,16 | 22,60 | 00:00:00 | | 2004-01-13 | 22,03 | 1.908.800 | 22,54 | 22,00 | 22,28 | 00:00:00 | | 2004-01-14 | 21,26 | 3.523.900 | 21,69 | 21,11 | 21,55 | 00:00:00 | | 2004-01-15 | 20,56 | 5.809.800 | 20,96 | 20,43 | 20,90 | 00:00:00 | | 2004-01-16 | 20,82 | 2.937.900 | 20,91 | 20,40 | 20,74 | 00:00:00 | | 2004-01-20 | 21,12 | 3.495.400 | 21,45 | 20,96 | 21,10 | 00:00:00 | | 2004-01-21 | 21,02 | 2.210.900 | 21,32 | 20,75 | 21,00 | 00:00:00 | | 2004-01-22 | 20,42 | 2.598.700 | 21,17 | 20,42 | 20,98 | 00:00:00 | | 2004-01-23 | 20,20 | 2.802.800 | 20,50 | 20,18 | 20,46 | 00:00:00 | | 2004-01-26 | 19,94 | 3.299.200 | 20,27 | 19,75 | 20,20 | 00:00:00 | | 2004-01-27 | 20,44 | 2.844.000 | 20,80 | 20,09 | 20,17 | 00:00:00 | | 2004-01-28 | 19,73 | 4.707.500 | 20,81 | 19,69 | 20,40 | 00:00:00 | | 2004-01-29 | 19,34 | 3.833.300 | 19,82 | 19,15 | 19,73 | 00:00:00 | | 2004-01-30 | 19,70 | 2.812.600 | 19,75 | 19,23 | 19,45 | 00:00:00 | | 2004-02-02 | 19,95 | 2.867.400 | 19,95 | 19,32 | 19,60 | 00:00:00 | | 2004-02-03 | 19,85 | 2.856.000 | 20,15 | 19,68 | 20,06 | 00:00:00 | | 2004-02-04 | 19,67 | 2.549.800 | 20,06 | 19,59 | 19,85 | 00:00:00 | | 2004-02-05 | 19,89 | 1.836.200 | 20,70 | 19,00 | 19,61 | 00:00:00 | | 2004-02-06 | 20,62 | 2.470.900 | 20,63 | 20,18 | 20,30 | 00:00:00 | | 2004-02-09 | 20,89 | 2.081.300 | 20,89 | 20,46 | 20,72 | 00:00:00 | | 2004-02-10 | 20,70 | 2.096.400 | 21,10 | 20,57 | 20,95 | 00:00:00 | | 2004-02-11 | 21,35 | 2.912.400 | 21,49 | 20,55 | 20,62 | 00:00:00 | | 2004-02-12 | 20,83 | 2.175.600 | 21,47 | 20,83 | 21,40 | 00:00:00 | | 2004-02-13 | 20,98 | 2.635.900 | 21,23 | 20,51 | 20,91 | 00:00:00 | | 2004-02-17 | 21,50 | 1.964.300 | 21,50 | 21,10 | 21,35 | 00:00:00 | | 2004-02-18 | 20,56 | 2.153.200 | 21,47 | 20,51 | 21,40 | 00:00:00 | | 2004-02-19 | 20,55 | 2.267.500 | 20,70 | 20,35 | 20,60 | 00:00:00 | | 2004-02-20 | 20,08 | 3.183.300 | 20,33 | 19,84 | 20,33 | 00:00:00 | | 2004-02-23 | 19,95 | 1.809.200 | 20,18 | 19,90 | 20,15 | 00:00:00 | | 2004-02-24 | 20,59 | 2.484.500 | 20,77 | 20,24 | 20,34 | 00:00:00 | | 2004-02-25 | 20,36 | 2.367.600 | 20,50 | 20,02 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
