|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 21,50 | 2.305.900 | 22,00 | 21,35 | 21,90 | 00:00:00 | | 2005-02-08 | 21,53 | 2.005.100 | 21,70 | 21,27 | 21,48 | 00:00:00 | | 2005-02-09 | 21,80 | 1.427.500 | 21,89 | 21,35 | 21,37 | 00:00:00 | | 2005-02-10 | 22,66 | 2.164.200 | 22,66 | 21,98 | 22,02 | 00:00:00 | | 2005-02-11 | 22,94 | 1.901.800 | 23,03 | 22,57 | 22,68 | 00:00:00 | | 2005-02-14 | 23,18 | 2.402.400 | 23,25 | 22,82 | 23,19 | 00:00:00 | | 2005-02-15 | 23,09 | 1.654.200 | 23,29 | 22,92 | 23,06 | 00:00:00 | | 2005-02-16 | 23,27 | 1.795.300 | 23,45 | 22,83 | 22,91 | 00:00:00 | | 2005-02-17 | 23,98 | 2.537.400 | 24,05 | 23,22 | 23,22 | 00:00:00 | | 2005-02-18 | 24,03 | 1.488.600 | 24,07 | 23,56 | 23,90 | 00:00:00 | | 2005-02-22 | 25,00 | 3.114.300 | 25,03 | 24,54 | 24,69 | 00:00:00 | | 2005-02-23 | 24,89 | 2.432.000 | 25,00 | 24,45 | 24,60 | 00:00:00 | | 2005-02-24 | 24,78 | 2.102.900 | 25,15 | 24,70 | 24,82 | 00:00:00 | | 2005-02-25 | 24,90 | 1.440.400 | 25,16 | 24,56 | 24,67 | 00:00:00 | | 2005-02-28 | 24,90 | 1.691.000 | 25,30 | 24,85 | 25,03 | 00:00:00 | | 2005-03-01 | 24,35 | 1.714.900 | 24,82 | 24,31 | 24,70 | 00:00:00 | | 2005-03-02 | 25,00 | 1.885.600 | 25,03 | 24,10 | 24,18 | 00:00:00 | | 2005-03-03 | 24,83 | 1.357.100 | 25,02 | 24,80 | 24,97 | 00:00:00 | | 2005-03-04 | 25,41 | 1.730.300 | 25,44 | 25,12 | 25,20 | 00:00:00 | | 2005-03-07 | 25,11 | 1.688.400 | 25,60 | 25,10 | 25,50 | 00:00:00 | | 2005-03-08 | 26,01 | 2.843.000 | 26,08 | 25,41 | 25,43 | 00:00:00 | | 2005-03-09 | 25,92 | 1.801.000 | 26,32 | 25,85 | 25,92 | 00:00:00 | | 2005-03-10 | 25,56 | 1.417.500 | 25,91 | 25,45 | 25,85 | 00:00:00 | | 2005-03-11 | 25,80 | 1.516.600 | 25,94 | 25,56 | 25,56 | 00:00:00 | | 2005-03-14 | 25,55 | 1.221.800 | 25,70 | 25,30 | 25,70 | 00:00:00 | | 2005-03-15 | 25,50 | 1.390.700 | 25,77 | 25,47 | 25,71 | 00:00:00 | | 2005-03-16 | 25,64 | 1.205.500 | 25,96 | 25,59 | 25,85 | 00:00:00 | | 2005-03-17 | 25,70 | 1.604.600 | 25,71 | 25,25 | 25,34 | 00:00:00 | | 2005-03-18 | 25,22 | 1.669.700 | 25,50 | 25,14 | 25,32 | 00:00:00 | | 2005-03-21 | 24,61 | 1.653.900 | 24,81 | 24,47 | 24,77 | 00:00:00 | | 2005-03-22 | 24,06 | 2.082.900 | 24,88 | 23,94 | 24,75 | 00:00:00 | | 2005-03-23 | 23,64 | 2.290.900 | 24,02 | 23,63 | 24,00 | 00:00:00 | | 2005-03-24 | 23,69 | 1.519.400 | 23,87 | 23,51 | 23,65 | 00:00:00 | | 2005-03-28 | 23,61 | 1.402.400 | 23,79 | 23,55 | 23,62 | 00:00:00 | | 2005-03-29 | 23,66 | 1.492.900 | 23,89 | 23,58 | 23,65 | 00:00:00 | | 2005-03-30 | 23,66 | 2.298.300 | 23,77 | 23,58 | 23,66 | 00:00:00 | | 2005-03-31 | 23,96 | 1.557.700 | 24,16 | 23,89 | 23,96 | 00:00:00 | | 2005-04-01 | 23,94 | 2.452.200 | 24,04 | 23,79 | 23,96 | 00:00:00 | | 2005-04-04 | 23,74 | 1.667.700 | 23,85 | 23,55 | 23,55 | 00:00:00 | | 2005-04-05 | 23,93 | 1.117.300 | 24,07 | 23,84 | 23,89 | 00:00:00 | | 2005-04-06 | 24,07 | 1.699.500 | 24,07 | 23,79 | 23,93 | 00:00:00 | | 2005-04-07 | 24,06 | 2.202.800 | 24,50 | 24,05 | 24,10 | 00:00:00 | | 2005-04-08 | 23,89 | 1.345.700 | 24,17 | 23,80 | 24,00 | 00:00:00 | | 2005-04-11 | 23,69 | 1.662.600 | 24,03 | 23,55 | 23,99 | 00:00:00 | | 2005-04-12 | 23,53 | 1.678.300 | 23,74 | 23,26 | 23,60 | 00:00:00 | | 2005-04-13 | 23,56 | 1.631.000 | 23,66 | 23,37 | 23,52 | 00:00:00 | | 2005-04-14 | 22,63 | 3.935.800 | 23,22 | 22,51 | 23,13 | 00:00:00 | | 2005-04-15 | 22,41 | 2.280.400 | 22,94 | 22,41 | 22,65 | 00:00:00 | | 2005-04-18 | 22,61 | 2.141.700 | 22,77 | 22,41 | 22,42 | 00:00:00 | | 2005-04-19 | 23,01 | 2.687.800 | 23,01 | 22,55 | 22,66 | 00:00:00 | | 2005-04-20 | 22,75 | 1.919.700 | 23,05 | 22,58 | 22,85 | 00:00:00 | | 2005-04-21 | 22,54 | 2.010.400 | 22,75 | 22,42 | 22,60 | 00:00:00 | | 2005-04-22 | 22,60 | 1.395.400 | 22,77 | 22,54 | 22,66 | 00:00:00 | | 2005-04-25 | 22,68 | 1.261.500 | 22,70 | 22,37 | 22,61 | 00:00:00 | | 2005-04-26 | 22,57 | 1.196.800 | 22,91 | 22,53 | 22,90 | 00:00:00 | | 2005-04-27 | 21,89 | 3.362.500 | 22,46 | 21,67 | 22,45 | 00:00:00 | | 2005-04-28 | 21,81 | 2.283.500 | 22,03 | 21,51 | 21,93 | 00:00:00 | | 2005-04-29 | 22,32 | 1.777.000 | 22,52 | 21,92 | 22,05 | 00:00:00 | | 2005-05-02 | 22,52 | 1.229.600 | 22,55 | 22,08 | 22,29 | 00:00:00 | | 2005-05-03 | 22,76 | 1.634.600 | 22,84 | 22,41 | 22,52 | 00:00:00 | | 2005-05-04 | 23,20 | 1.669.100 | 23,26 | 22,91 | 22,94 | 00:00:00 | | 2005-05-05 | 23,14 | 1.345.400 | 23,25 | 23,01 | 23,20 | 00:00:00 | | 2005-05-06 | 23,10 | 1.187.600 | 23,14 | 22,77 | 23,00 | 00:00:00 | | 2005-05-09 | 23,12 | 898.000 | 23,25 | 22,95 | 23,15 | 00:00:00 | | 2005-05-10 | 22,79 | 1.238.000 | 23,34 | 22,79 | 23,18 | 00:00:00 | | 2005-05-11 | 22,52 | 1.818.200 | 22,93 | 22,46 | 22,80 | 00:00:00 | | 2005-05-12 | 21,74 | 3.267.400 | 22,44 | 21,63 | 22,44 | 00:00:00 | | 2005-05-13 | 21,55 | 1.922.700 | 21,81 | 21,51 | 21,66 | 00:00:00 | | 2005-05-16 | 21,38 | 2.127.900 | 21,60 | 21,07 | 21,37 | 00:00:00 | | 2005-05-17 | 21,72 | 1.930.600 | 21,82 | 21,37 | 21,37 | 00:00:00 | | 2005-05-18 | 22,01 | 1.607.900 | 22,24 | 21,80 | 21,91 | 00:00:00 | | 2005-05-19 | 22,02 | 1.056.400 | 22,09 | 21,67 | 21,92 | 00:00:00 | | 2005-05-20 | 21,62 | 1.437.500 | 21,90 | 21,55 | 21,90 | 00:00:00 | | 2005-05-23 | 21,90 | 934.800 | 22,02 | 21,55 | 21,55 | 00:00:00 | | 2005-05-24 | 22,43 | 1.504.200 | 22,50 | 22,02 | 22,09 | 00:00:00 | | 2005-05-25 | 22,61 | 1.455.500 | 22,69 | 22,41 | 22,55 | 00:00:00 | | 2005-05-26 | 22,14 | 1.000.900 | 22,57 | 22,14 | 22,50 | 00:00:00 | | 2005-05-27 | 22,99 | 2.077.200 | 23,10 | 22,30 | 22,30 | 00:00:00 | | 2005-05-31 | 22,99 | 2.384.400 | 23,11 | 22,47 | 22,60 | 00:00:00 | | 2005-06-01 | 23,27 | 1.855.200 | 23,37 | 22,83 | 22,87 | 00:00:00 | | 2005-06-02 | 22,89 | 2.056.800 | 23,71 | 22,83 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
