|
 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 | | 2004-06-21 | 19,70 | 1.184.800 | 19,89 | 19,45 | 19,89 | 00:00:00 | | 2004-06-22 | 20,08 | 1.060.400 | 20,09 | 19,74 | 19,75 | 00:00:00 | | 2004-06-23 | 20,15 | 950.000 | 20,17 | 19,91 | 20,17 | 00:00:00 | | 2004-06-24 | 20,67 | 1.520.700 | 20,75 | 20,45 | 20,52 | 00:00:00 | | 2004-06-25 | 20,52 | 1.036.100 | 20,55 | 20,37 | 20,47 | 00:00:00 | | 2004-06-28 | 19,91 | 1.572.500 | 20,83 | 19,91 | 20,75 | 00:00:00 | | 2004-06-29 | 19,59 | 2.004.800 | 19,90 | 19,38 | 19,72 | 00:00:00 | | 2004-06-30 | 19,75 | 1.842.700 | 19,90 | 19,54 | 19,59 | 00:00:00 | | 2004-07-01 | 19,53 | 773.200 | 19,85 | 19,52 | 19,85 | 00:00:00 | | 2004-07-02 | 20,00 | 863.300 | 20,00 | 19,75 | 19,77 | 00:00:00 | | 2004-07-06 | 19,65 | 1.504.200 | 20,02 | 19,48 | 20,00 | 00:00:00 | | 2004-07-07 | 20,35 | 1.999.300 | 20,55 | 19,98 | 20,00 | 00:00:00 | | 2004-07-08 | 20,78 | 2.121.700 | 20,80 | 20,21 | 20,43 | 00:00:00 | | 2004-07-09 | 20,99 | 1.711.700 | 21,01 | 20,35 | 20,72 | 00:00:00 | | 2004-07-12 | 20,85 | 1.437.100 | 21,05 | 20,66 | 20,98 | 00:00:00 | | 2004-07-13 | 20,74 | 961.200 | 20,75 | 20,29 | 20,41 | 00:00:00 | | 2004-07-14 | 20,64 | 1.491.600 | 21,00 | 20,64 | 20,90 | 00:00:00 | | 2004-07-15 | 20,55 | 1.095.100 | 20,73 | 20,40 | 20,50 | 00:00:00 | | 2004-07-16 | 20,64 | 1.397.300 | 20,93 | 19,97 | 20,80 | 00:00:00 | | 2004-07-19 | 20,38 | 1.131.600 | 20,67 | 20,12 | 20,44 | 00:00:00 | | 2004-07-20 | 20,30 | 1.503.400 | 20,38 | 19,98 | 20,13 | 00:00:00 | | 2004-07-21 | 19,75 | 1.459.000 | 20,22 | 19,75 | 20,06 | 00:00:00 | | 2004-07-22 | 20,00 | 1.073.200 | 20,14 | 19,78 | 19,80 | 00:00:00 | | 2004-07-23 | 19,49 | 1.090.200 | 20,00 | 19,49 | 20,00 | 00:00:00 | | 2004-07-26 | 19,31 | 1.300.300 | 19,63 | 19,11 | 19,61 | 00:00:00 | | 2004-07-27 | 18,91 | 2.125.400 | 19,13 | 18,70 | 19,12 | 00:00:00 | | 2004-07-28 | 18,61 | 3.195.900 | 18,80 | 18,52 | 18,80 | 00:00:00 | | 2004-07-29 | 18,87 | 1.414.800 | 19,03 | 18,44 | 18,45 | 00:00:00 | | 2004-07-30 | 19,12 | 1.144.600 | 19,17 | 19,00 | 19,05 | 00:00:00 | | 2004-08-02 | 19,15 | 708.000 | 19,32 | 18,96 | 19,12 | 00:00:00 | | 2004-08-03 | 19,30 | 1.306.600 | 19,58 | 19,05 | 19,18 | 00:00:00 | | 2004-08-04 | 18,98 | 1.298.300 | 19,23 | 18,85 | 19,05 | 00:00:00 | | 2004-08-05 | 18,68 | 972.100 | 19,12 | 18,61 | 19,02 | 00:00:00 | | 2004-08-06 | 18,86 | 1.638.400 | 19,17 | 18,77 | 19,12 | 00:00:00 | | 2004-08-09 | 18,77 | 990.700 | 18,89 | 18,57 | 18,86 | 00:00:00 | | 2004-08-10 | 18,68 | 1.614.000 | 19,04 | 18,60 | 18,72 | 00:00:00 | | 2004-08-11 | 18,47 | 1.265.000 | 18,49 | 18,22 | 18,29 | 00:00:00 | | 2004-08-12 | 18,22 | 1.354.400 | 18,56 | 18,14 | 18,40 | 00:00:00 | | 2004-08-13 | 18,72 | 1.051.600 | 18,76 | 18,47 | 18,47 | 00:00:00 | | 2004-08-16 | 19,10 | 1.130.300 | 19,10 | 18,79 | 18,82 | 00:00:00 | | 2004-08-17 | 19,21 | 1.020.300 | 19,29 | 18,88 | 18,94 | 00:00:00 | | 2004-08-18 | 19,25 | 1.222.500 | 19,44 | 19,01 | 19,10 | 00:00:00 | | 2004-08-19 | 19,97 | 2.438.100 | 20,09 | 19,50 | 19,50 | 00:00:00 | | 2004-08-20 | 20,30 | 2.352.500 | 20,46 | 19,90 | 20,13 | 00:00:00 | | 2004-08-23 | 19,75 | 1.187.600 | 20,12 | 19,58 | 20,05 | 00:00:00 | | 2004-08-24 | 19,49 | 1.073.800 | 19,80 | 18,49 | 19,65 | 00:00:00 | | 2004-08-25 | 19,89 | 1.010.700 | 19,98 | 19,56 | 19,59 | 00:00:00 | | 2004-08-26 | 19,60 | 1.356.200 | 19,90 | 19,60 | 19,82 | 00:00:00 | | 2004-08-27 | 19,90 | 1.517.900 | 19,90 | 19,51 | 19,75 | 00:00:00 | | 2004-08-30 | 19,45 | 1.503.300 | 20,10 | 19,45 | 20,01 | 00:00:00 | | 2004-08-31 | 20,00 | 1.320.500 | 20,04 | 19,46 | 19,48 | 00:00:00 | | 2004-09-01 | 20,25 | 1.071.000 | 20,25 | 19,77 | 20,00 | 00:00:00 | | 2004-09-02 | 19,98 | 1.153.300 | 20,20 | 19,87 | 20,20 | 00:00:00 | | 2004-09-03 | 19,76 | 1.024.600 | 19,94 | 19,62 | 19,79 | 00:00:00 | | 2004-09-07 | 19,59 | 1.256.700 | 19,76 | 19,54 | 19,65 | 00:00:00 | | 2004-09-08 | 19,39 | 1.335.100 | 19,66 | 19,31 | 19,34 | 00:00:00 | | 2004-09-09 | 19,49 | 1.265.900 | 19,61 | 19,35 | 19,40 | 00:00:00 | | 2004-09-10 | 19,37 | 1.670.400 | 19,85 | 19,35 | 19,58 | 00:00:00 | | 2004-09-13 | 19,60 | 1.211.400 | 19,77 | 19,27 | 19,38 | 00:00:00 | | 2004-09-14 | 19,86 | 1.066.500 | 19,95 | 19,64 | 19,75 | 00:00:00 | | 2004-09-15 | 19,59 | 614.700 | 19,77 | 19,59 | 19,72 | 00:00:00 | | 2004-09-16 | 19,45 | 1.041.200 | 19,64 | 19,38 | 19,60 | 00:00:00 | | 2004-09-17 | 19,40 | 1.656.000 | 19,50 | 19,21 | 19,35 | 00:00:00 | | 2004-09-20 | 19,38 | 977.500 | 19,52 | 19,24 | 19,24 | 00:00:00 | | 2004-09-21 | 19,88 | 1.809.700 | 19,89 | 19,54 | 19,56 | 00:00:00 | | 2004-09-22 | 19,86 | 1.592.300 | 19,92 | 19,71 | 19,75 | 00:00:00 | | 2004-09-23 | 19,86 | 1.518.600 | 20,11 | 19,83 | 20,04 | 00:00:00 | | 2004-09-24 | 19,94 | 1.499.700 | 20,19 | 19,85 | 19,86 | 00:00:00 | | 2004-09-27 | 20,00 | 1.265.400 | 20,19 | 19,90 | 20,05 | 00:00:00 | | 2004-09-28 | 20,27 | 2.742.100 | 20,49 | 20,23 | 20,27 | 00:00:00 | | 2004-09-29 | 20,50 | 2.483.700 | 20,52 | 20,22 | 20,35 | 00:00:00 | | 2004-09-30 | 21,04 | 3.999.400 | 21,15 | 20,74 | 20,75 | 00:00:00 | | 2004-10-01 | 21,05 | 1.532.200 | 21,05 | 20,78 | 21,05 | 00:00:00 | | 2004-10-04 | 21,05 | 1.912.000 | 21,08 | 20,49 | 20,49 | 00:00:00 | | 2004-10-05 | 21,68 | 3.048.100 | 21,72 | 21,08 | 21,14 | 00:00:00 | | 2004-10-06 | 21,81 | 2.278.400 | 22,00 | 21,61 | 21,66 | 00:00:00 | | 2004-10-07 | 21,52 | 1.487.500 | 21,98 | 21,52 | 21,88 | 00:00:00 | | 2004-10-08 | 21,68 | 1.665.300 | 22,04 | 21,63 | 22,00 | 00:00:00 | | 2004-10-11 | 21,63 | 1.149.100 | 21,69 | 21,36 | 21,69 | 00:00:00 | | 2004-10-12 | 20,98 | 1.485.600 | 21,35 | 20,98 | 21,15 | 00:00:00 | | 2004-10-13 | 20,34 | 3.361.400 | 20,68 | 20,17 | 20,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
