|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 20,36 | 2.367.600 | 20,50 | 20,02 | 20,50 | 00:00:00 | | 2004-02-26 | 20,32 | 2.940.900 | 20,45 | 19,84 | 19,91 | 00:00:00 | | 2004-02-27 | 20,45 | 2.163.300 | 20,57 | 20,12 | 20,30 | 00:00:00 | | 2004-03-01 | 20,55 | 1.952.500 | 20,81 | 20,47 | 20,60 | 00:00:00 | | 2004-03-02 | 20,02 | 2.366.000 | 20,45 | 20,01 | 20,38 | 00:00:00 | | 2004-03-03 | 20,17 | 2.827.800 | 20,35 | 19,68 | 19,90 | 00:00:00 | | 2004-03-04 | 20,49 | 1.935.000 | 20,61 | 20,10 | 20,15 | 00:00:00 | | 2004-03-05 | 21,18 | 2.531.300 | 21,18 | 20,71 | 20,71 | 00:00:00 | | 2004-03-08 | 21,62 | 4.543.100 | 21,82 | 21,11 | 21,18 | 00:00:00 | | 2004-03-09 | 21,60 | 2.648.500 | 21,74 | 21,34 | 21,56 | 00:00:00 | | 2004-03-10 | 21,04 | 2.875.600 | 21,47 | 20,84 | 21,40 | 00:00:00 | | 2004-03-11 | 21,20 | 3.318.100 | 21,25 | 20,69 | 21,10 | 00:00:00 | | 2004-03-12 | 21,29 | 2.665.000 | 21,29 | 20,55 | 21,00 | 00:00:00 | | 2004-03-15 | 20,87 | 2.853.800 | 21,42 | 20,87 | 21,29 | 00:00:00 | | 2004-03-16 | 21,54 | 2.177.500 | 21,59 | 21,16 | 21,17 | 00:00:00 | | 2004-03-17 | 21,89 | 2.829.600 | 21,90 | 21,22 | 21,56 | 00:00:00 | | 2004-03-18 | 22,16 | 3.891.000 | 22,50 | 22,00 | 22,00 | 00:00:00 | | 2004-03-19 | 22,23 | 3.390.300 | 22,33 | 22,04 | 22,17 | 00:00:00 | | 2004-03-22 | 22,00 | 2.348.400 | 22,48 | 21,80 | 22,45 | 00:00:00 | | 2004-03-23 | 22,31 | 2.178.200 | 22,39 | 21,87 | 21,99 | 00:00:00 | | 2004-03-24 | 22,14 | 2.537.700 | 22,32 | 21,88 | 21,98 | 00:00:00 | | 2004-03-25 | 22,46 | 1.960.600 | 22,48 | 22,00 | 22,14 | 00:00:00 | | 2004-03-26 | 22,76 | 3.235.500 | 22,84 | 22,50 | 22,62 | 00:00:00 | | 2004-03-29 | 23,19 | 3.633.200 | 23,45 | 22,85 | 23,11 | 00:00:00 | | 2004-03-30 | 23,56 | 2.871.000 | 23,79 | 23,22 | 23,24 | 00:00:00 | | 2004-03-31 | 23,78 | 2.558.300 | 23,89 | 23,55 | 23,65 | 00:00:00 | | 2004-04-01 | 23,81 | 2.756.100 | 24,15 | 23,57 | 23,77 | 00:00:00 | | 2004-04-02 | 24,10 | 3.197.400 | 24,16 | 23,06 | 23,25 | 00:00:00 | | 2004-04-05 | 23,35 | 2.691.700 | 23,84 | 23,35 | 23,80 | 00:00:00 | | 2004-04-06 | 23,51 | 1.641.400 | 23,69 | 23,43 | 23,50 | 00:00:00 | | 2004-04-07 | 23,70 | 2.058.800 | 23,93 | 23,46 | 23,47 | 00:00:00 | | 2004-04-08 | 23,49 | 1.391.600 | 23,57 | 23,30 | 23,35 | 00:00:00 | | 2004-04-12 | 23,61 | 1.469.000 | 23,80 | 23,22 | 23,49 | 00:00:00 | | 2004-04-13 | 22,04 | 4.058.100 | 23,13 | 21,96 | 23,10 | 00:00:00 | | 2004-04-14 | 21,43 | 4.461.700 | 22,08 | 21,36 | 21,70 | 00:00:00 | | 2004-04-15 | 21,77 | 2.333.600 | 21,92 | 21,34 | 21,35 | 00:00:00 | | 2004-04-16 | 21,92 | 2.212.800 | 22,26 | 21,80 | 21,80 | 00:00:00 | | 2004-04-19 | 21,53 | 2.349.800 | 22,07 | 21,26 | 22,00 | 00:00:00 | | 2004-04-20 | 20,71 | 2.747.000 | 21,25 | 20,71 | 21,24 | 00:00:00 | | 2004-04-21 | 20,64 | 3.917.000 | 20,82 | 20,36 | 20,55 | 00:00:00 | | 2004-04-22 | 21,23 | 2.664.600 | 21,25 | 20,61 | 20,72 | 00:00:00 | | 2004-04-23 | 20,86 | 1.223.300 | 21,21 | 20,81 | 21,21 | 00:00:00 | | 2004-04-26 | 20,83 | 1.763.200 | 21,34 | 20,80 | 21,06 | 00:00:00 | | 2004-04-27 | 20,28 | 2.763.700 | 20,84 | 20,18 | 20,83 | 00:00:00 | | 2004-04-28 | 19,02 | 4.623.700 | 19,61 | 19,02 | 19,49 | 00:00:00 | | 2004-04-29 | 19,20 | 4.005.700 | 19,60 | 19,02 | 19,02 | 00:00:00 | | 2004-04-30 | 19,23 | 3.549.500 | 19,52 | 19,11 | 19,46 | 00:00:00 | | 2004-05-03 | 19,16 | 2.396.600 | 19,30 | 18,95 | 19,00 | 00:00:00 | | 2004-05-04 | 20,14 | 2.659.900 | 20,17 | 19,62 | 19,64 | 00:00:00 | | 2004-05-05 | 19,72 | 2.081.100 | 20,64 | 19,68 | 20,27 | 00:00:00 | | 2004-05-06 | 19,32 | 2.093.700 | 19,58 | 19,20 | 19,58 | 00:00:00 | | 2004-05-07 | 18,38 | 3.936.600 | 19,15 | 18,35 | 19,15 | 00:00:00 | | 2004-05-10 | 18,62 | 2.846.600 | 18,88 | 18,04 | 18,10 | 00:00:00 | | 2004-05-11 | 19,05 | 2.028.100 | 19,06 | 18,36 | 18,60 | 00:00:00 | | 2004-05-12 | 18,83 | 2.503.400 | 19,45 | 18,59 | 19,29 | 00:00:00 | | 2004-05-13 | 18,64 | 1.603.300 | 18,94 | 18,47 | 18,88 | 00:00:00 | | 2004-05-14 | 18,79 | 1.781.700 | 18,95 | 18,66 | 18,70 | 00:00:00 | | 2004-05-17 | 18,89 | 2.651.600 | 19,49 | 18,87 | 19,29 | 00:00:00 | | 2004-05-18 | 19,44 | 1.811.000 | 19,49 | 18,87 | 19,02 | 00:00:00 | | 2004-05-19 | 19,80 | 2.372.300 | 20,03 | 19,65 | 19,80 | 00:00:00 | | 2004-05-20 | 19,65 | 1.551.800 | 19,79 | 19,49 | 19,66 | 00:00:00 | | 2004-05-21 | 19,88 | 1.740.800 | 20,05 | 19,80 | 19,95 | 00:00:00 | | 2004-05-24 | 20,17 | 1.591.800 | 20,20 | 19,72 | 19,89 | 00:00:00 | | 2004-05-25 | 20,53 | 3.351.200 | 20,74 | 20,22 | 20,32 | 00:00:00 | | 2004-05-26 | 20,62 | 2.280.800 | 20,95 | 20,43 | 20,62 | 00:00:00 | | 2004-05-27 | 20,99 | 3.776.900 | 21,24 | 20,90 | 21,00 | 00:00:00 | | 2004-05-28 | 20,67 | 1.521.900 | 20,93 | 20,67 | 20,86 | 00:00:00 | | 2004-06-01 | 20,52 | 2.033.100 | 20,98 | 20,48 | 20,89 | 00:00:00 | | 2004-06-02 | 20,42 | 1.782.300 | 20,66 | 20,16 | 20,50 | 00:00:00 | | 2004-06-03 | 20,00 | 1.211.600 | 20,58 | 20,00 | 20,53 | 00:00:00 | | 2004-06-04 | 20,23 | 1.602.500 | 20,38 | 20,03 | 20,04 | 00:00:00 | | 2004-06-07 | 20,48 | 1.334.500 | 20,62 | 20,44 | 20,53 | 00:00:00 | | 2004-06-08 | 20,28 | 1.140.700 | 20,53 | 20,12 | 20,50 | 00:00:00 | | 2004-06-09 | 19,32 | 2.528.100 | 20,16 | 19,29 | 20,05 | 00:00:00 | | 2004-06-10 | 19,20 | 3.028.700 | 19,61 | 19,07 | 19,36 | 00:00:00 | | 2004-06-14 | 18,76 | 1.886.300 | 19,09 | 18,64 | 18,95 | 00:00:00 | | 2004-06-15 | 19,26 | 1.944.100 | 19,34 | 18,95 | 18,95 | 00:00:00 | | 2004-06-16 | 19,33 | 1.372.300 | 19,43 | 18,86 | 19,06 | 00:00:00 | | 2004-06-17 | 19,58 | 1.652.900 | 19,83 | 19,42 | 19,51 | 00:00:00 | | 2004-06-18 | 19,76 | 2.203.500 | 20,18 | 19,64 | 20,02 | 00:00:00 | | 2004-06-21 | 19,70 | 1.184.800 | 19,89 | 19,45 | 19,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
