|
 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 | | 2004-10-13 | 20,34 | 3.361.400 | 20,68 | 20,17 | 20,65 | 00:00:00 | | 2004-10-14 | 20,39 | 1.353.800 | 20,72 | 20,36 | 20,56 | 00:00:00 | | 2004-10-15 | 20,57 | 2.600.600 | 20,94 | 20,42 | 20,60 | 00:00:00 | | 2004-10-18 | 20,39 | 1.560.100 | 20,94 | 20,25 | 20,78 | 00:00:00 | | 2004-10-19 | 20,81 | 1.731.600 | 20,92 | 20,47 | 20,52 | 00:00:00 | | 2004-10-20 | 21,56 | 2.452.700 | 21,67 | 21,10 | 21,10 | 00:00:00 | | 2004-10-21 | 21,38 | 1.463.100 | 21,66 | 21,34 | 21,44 | 00:00:00 | | 2004-10-22 | 21,77 | 1.890.800 | 21,81 | 21,32 | 21,40 | 00:00:00 | | 2004-10-25 | 22,55 | 3.123.000 | 22,56 | 22,24 | 22,24 | 00:00:00 | | 2004-10-26 | 22,50 | 2.049.900 | 22,55 | 21,89 | 22,55 | 00:00:00 | | 2004-10-27 | 22,17 | 2.432.400 | 22,62 | 22,14 | 22,45 | 00:00:00 | | 2004-10-28 | 22,01 | 1.511.300 | 22,46 | 21,98 | 22,07 | 00:00:00 | | 2004-10-29 | 22,51 | 1.501.000 | 22,62 | 21,92 | 22,12 | 00:00:00 | | 2004-11-01 | 21,87 | 1.964.200 | 22,50 | 21,85 | 22,49 | 00:00:00 | | 2004-11-02 | 21,40 | 2.088.800 | 21,82 | 21,06 | 21,77 | 00:00:00 | | 2004-11-03 | 21,88 | 2.098.800 | 21,88 | 21,51 | 21,82 | 00:00:00 | | 2004-11-04 | 22,26 | 2.071.700 | 22,65 | 22,17 | 22,23 | 00:00:00 | | 2004-11-05 | 22,94 | 2.551.100 | 22,97 | 22,19 | 22,19 | 00:00:00 | | 2004-11-08 | 23,15 | 1.859.100 | 23,22 | 22,70 | 22,94 | 00:00:00 | | 2004-11-09 | 23,17 | 1.666.900 | 23,30 | 22,90 | 22,97 | 00:00:00 | | 2004-11-10 | 22,52 | 2.389.300 | 23,17 | 22,40 | 23,17 | 00:00:00 | | 2004-11-11 | 22,65 | 1.861.900 | 22,67 | 22,38 | 22,55 | 00:00:00 | | 2004-11-12 | 23,21 | 1.734.000 | 23,24 | 22,67 | 22,78 | 00:00:00 | | 2004-11-15 | 22,91 | 1.897.000 | 23,39 | 22,85 | 23,25 | 00:00:00 | | 2004-11-16 | 23,35 | 2.035.700 | 23,39 | 23,12 | 23,15 | 00:00:00 | | 2004-11-17 | 24,11 | 3.980.900 | 24,11 | 23,67 | 23,77 | 00:00:00 | | 2004-11-18 | 24,12 | 3.534.900 | 24,24 | 23,92 | 24,09 | 00:00:00 | | 2004-11-19 | 24,83 | 5.352.900 | 25,00 | 24,36 | 24,37 | 00:00:00 | | 2004-11-22 | 25,39 | 3.828.200 | 25,39 | 24,90 | 24,90 | 00:00:00 | | 2004-11-23 | 24,90 | 4.384.100 | 25,28 | 24,88 | 25,22 | 00:00:00 | | 2004-11-24 | 24,62 | 2.382.200 | 25,25 | 24,55 | 24,91 | 00:00:00 | | 2004-11-26 | 25,34 | 1.481.700 | 25,43 | 24,78 | 24,78 | 00:00:00 | | 2004-11-29 | 25,39 | 2.630.500 | 25,52 | 25,12 | 25,20 | 00:00:00 | | 2004-11-30 | 24,59 | 4.210.600 | 25,12 | 24,31 | 25,10 | 00:00:00 | | 2004-12-01 | 24,90 | 2.980.500 | 25,00 | 24,60 | 24,62 | 00:00:00 | | 2004-12-02 | 24,04 | 2.992.700 | 24,97 | 23,88 | 24,85 | 00:00:00 | | 2004-12-03 | 24,18 | 2.314.900 | 24,50 | 23,83 | 24,06 | 00:00:00 | | 2004-12-06 | 23,76 | 2.212.200 | 24,07 | 23,61 | 24,06 | 00:00:00 | | 2004-12-07 | 23,58 | 2.378.700 | 24,13 | 23,51 | 23,66 | 00:00:00 | | 2004-12-08 | 23,09 | 3.796.100 | 23,14 | 22,38 | 22,60 | 00:00:00 | | 2004-12-09 | 23,51 | 3.198.500 | 23,55 | 22,81 | 23,09 | 00:00:00 | | 2004-12-10 | 23,20 | 1.656.400 | 23,63 | 23,12 | 23,12 | 00:00:00 | | 2004-12-13 | 23,45 | 1.805.300 | 23,45 | 23,04 | 23,33 | 00:00:00 | | 2004-12-14 | 23,03 | 2.318.500 | 23,21 | 22,81 | 23,18 | 00:00:00 | | 2004-12-15 | 23,45 | 2.113.400 | 23,69 | 23,25 | 23,30 | 00:00:00 | | 2004-12-16 | 23,25 | 2.548.900 | 23,52 | 23,10 | 23,22 | 00:00:00 | | 2004-12-17 | 23,27 | 1.858.000 | 23,54 | 23,22 | 23,25 | 00:00:00 | | 2004-12-20 | 23,56 | 1.549.400 | 23,67 | 23,37 | 23,37 | 00:00:00 | | 2004-12-21 | 23,93 | 1.795.600 | 24,08 | 23,78 | 23,80 | 00:00:00 | | 2004-12-22 | 23,72 | 1.449.000 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2004-12-23 | 23,80 | 893.000 | 24,09 | 23,77 | 23,80 | 00:00:00 | | 2004-12-27 | 24,08 | 994.700 | 24,32 | 23,91 | 23,99 | 00:00:00 | | 2004-12-28 | 24,01 | 1.170.500 | 24,08 | 23,78 | 24,08 | 00:00:00 | | 2004-12-29 | 23,81 | 1.042.000 | 23,94 | 23,70 | 23,90 | 00:00:00 | | 2004-12-30 | 24,06 | 1.296.600 | 24,23 | 23,72 | 23,81 | 00:00:00 | | 2004-12-31 | 24,22 | 890.700 | 24,44 | 24,06 | 24,06 | 00:00:00 | | 2005-01-03 | 23,56 | 2.034.100 | 23,97 | 23,50 | 23,97 | 00:00:00 | | 2005-01-04 | 22,89 | 2.675.400 | 23,51 | 22,87 | 23,50 | 00:00:00 | | 2005-01-05 | 22,59 | 1.739.600 | 23,22 | 22,56 | 22,89 | 00:00:00 | | 2005-01-06 | 21,91 | 2.955.000 | 22,63 | 21,72 | 22,45 | 00:00:00 | | 2005-01-07 | 21,98 | 2.381.600 | 22,40 | 21,75 | 22,15 | 00:00:00 | | 2005-01-10 | 22,35 | 2.027.500 | 22,44 | 21,96 | 21,96 | 00:00:00 | | 2005-01-11 | 22,59 | 1.583.500 | 22,75 | 22,37 | 22,51 | 00:00:00 | | 2005-01-12 | 22,44 | 1.812.700 | 23,06 | 22,32 | 23,02 | 00:00:00 | | 2005-01-13 | 22,19 | 1.672.400 | 22,52 | 22,07 | 22,20 | 00:00:00 | | 2005-01-14 | 22,15 | 1.622.800 | 22,19 | 21,83 | 21,90 | 00:00:00 | | 2005-01-18 | 22,34 | 2.023.700 | 22,53 | 21,96 | 22,00 | 00:00:00 | | 2005-01-19 | 22,27 | 1.093.500 | 22,53 | 22,19 | 22,49 | 00:00:00 | | 2005-01-20 | 22,13 | 1.024.600 | 22,23 | 22,00 | 22,12 | 00:00:00 | | 2005-01-21 | 22,61 | 2.743.200 | 22,75 | 22,16 | 22,16 | 00:00:00 | | 2005-01-24 | 22,83 | 1.420.000 | 22,90 | 22,62 | 22,73 | 00:00:00 | | 2005-01-25 | 22,15 | 1.641.100 | 22,64 | 22,07 | 22,44 | 00:00:00 | | 2005-01-26 | 22,24 | 1.367.500 | 22,47 | 22,21 | 22,39 | 00:00:00 | | 2005-01-27 | 22,19 | 783.300 | 22,24 | 21,91 | 22,10 | 00:00:00 | | 2005-01-28 | 22,18 | 889.800 | 22,31 | 21,99 | 22,30 | 00:00:00 | | 2005-01-31 | 21,86 | 1.339.200 | 22,06 | 21,75 | 21,97 | 00:00:00 | | 2005-02-01 | 21,74 | 1.644.800 | 21,99 | 21,61 | 21,81 | 00:00:00 | | 2005-02-02 | 22,06 | 1.225.200 | 22,12 | 21,67 | 21,74 | 00:00:00 | | 2005-02-03 | 21,92 | 1.273.100 | 21,98 | 21,56 | 21,57 | 00:00:00 | | 2005-02-04 | 21,90 | 1.259.000 | 21,93 | 21,59 | 21,80 | 00:00:00 | | 2005-02-07 | 21,50 | 2.305.900 | 22,00 | 21,35 | 21,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
