|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 22,89 | 2.056.800 | 23,71 | 22,83 | 23,50 | 00:00:00 | | 2005-06-03 | 23,20 | 1.553.300 | 23,44 | 22,86 | 22,94 | 00:00:00 | | 2005-06-06 | 23,01 | 1.176.400 | 23,56 | 22,95 | 23,55 | 00:00:00 | | 2005-06-07 | 22,59 | 1.967.800 | 22,87 | 22,55 | 22,76 | 00:00:00 | | 2005-06-08 | 22,70 | 1.353.100 | 23,13 | 22,60 | 22,65 | 00:00:00 | | 2005-06-09 | 22,77 | 1.702.600 | 22,78 | 22,44 | 22,63 | 00:00:00 | | 2005-06-10 | 23,47 | 2.678.200 | 23,51 | 22,50 | 22,77 | 00:00:00 | | 2005-06-13 | 23,45 | 1.708.400 | 23,80 | 23,31 | 23,50 | 00:00:00 | | 2005-06-14 | 23,14 | 1.674.500 | 23,36 | 23,00 | 23,29 | 00:00:00 | | 2005-06-15 | 23,61 | 1.519.000 | 23,78 | 23,22 | 23,22 | 00:00:00 | | 2005-06-16 | 24,51 | 2.749.400 | 24,63 | 24,14 | 24,20 | 00:00:00 | | 2005-06-17 | 24,73 | 2.569.300 | 25,10 | 24,52 | 25,10 | 00:00:00 | | 2005-06-20 | 24,32 | 1.483.600 | 24,85 | 24,25 | 24,81 | 00:00:00 | | 2005-06-21 | 24,39 | 1.254.200 | 24,61 | 23,97 | 24,23 | 00:00:00 | | 2005-06-22 | 24,48 | 1.182.400 | 24,58 | 24,16 | 24,22 | 00:00:00 | | 2005-06-23 | 24,75 | 2.114.700 | 25,08 | 24,65 | 24,70 | 00:00:00 | | 2005-06-24 | 24,92 | 1.760.100 | 25,17 | 24,74 | 24,76 | 00:00:00 | | 2005-06-27 | 24,60 | 1.497.900 | 24,95 | 24,58 | 24,95 | 00:00:00 | | 2005-06-28 | 24,70 | 1.166.700 | 24,81 | 24,35 | 24,50 | 00:00:00 | | 2005-06-29 | 25,80 | 3.245.200 | 25,80 | 24,71 | 24,71 | 00:00:00 | | 2005-06-30 | 25,03 | 2.379.700 | 25,90 | 24,89 | 25,82 | 00:00:00 | | 2005-07-01 | 25,28 | 1.703.100 | 25,37 | 24,62 | 25,25 | 00:00:00 | | 2005-07-05 | 24,18 | 2.671.300 | 24,43 | 24,02 | 24,42 | 00:00:00 | | 2005-07-06 | 24,39 | 1.260.800 | 24,55 | 24,30 | 24,30 | 00:00:00 | | 2005-07-07 | 24,59 | 1.708.300 | 24,73 | 24,40 | 24,58 | 00:00:00 | | 2005-07-08 | 24,56 | 845.900 | 24,89 | 24,46 | 24,62 | 00:00:00 | | 2005-07-11 | 24,91 | 1.249.000 | 25,08 | 24,60 | 24,60 | 00:00:00 | | 2005-07-12 | 24,70 | 1.451.900 | 25,20 | 24,68 | 25,01 | 00:00:00 | | 2005-07-13 | 24,53 | 1.268.300 | 24,60 | 24,28 | 24,51 | 00:00:00 | | 2005-07-14 | 24,03 | 1.489.300 | 24,71 | 24,03 | 24,55 | 00:00:00 | | 2005-07-15 | 23,75 | 2.026.800 | 24,07 | 23,55 | 24,03 | 00:00:00 | | 2005-07-18 | 23,55 | 1.362.100 | 23,85 | 23,53 | 23,74 | 00:00:00 | | 2005-07-19 | 23,81 | 1.387.200 | 23,83 | 23,35 | 23,43 | 00:00:00 | | 2005-07-20 | 24,10 | 1.684.900 | 24,33 | 23,86 | 24,09 | 00:00:00 | | 2005-07-21 | 24,65 | 2.103.100 | 24,80 | 24,28 | 24,49 | 00:00:00 | | 2005-07-22 | 24,70 | 1.274.500 | 24,84 | 24,48 | 24,79 | 00:00:00 | | 2005-07-25 | 24,67 | 1.243.200 | 24,77 | 24,55 | 24,75 | 00:00:00 | | 2005-07-26 | 24,36 | 1.761.000 | 24,50 | 24,15 | 24,50 | 00:00:00 | | 2005-07-27 | 24,40 | 1.481.100 | 24,57 | 24,21 | 24,41 | 00:00:00 | | 2005-07-28 | 24,36 | 2.029.000 | 24,50 | 24,21 | 24,40 | 00:00:00 | | 2005-07-29 | 24,50 | 1.391.900 | 24,81 | 24,49 | 24,69 | 00:00:00 | | 2005-08-01 | 24,60 | 721.200 | 24,87 | 24,46 | 24,75 | 00:00:00 | | 2005-08-02 | 25,20 | 2.274.200 | 25,38 | 24,70 | 24,70 | 00:00:00 | | 2005-08-03 | 25,98 | 3.875.400 | 26,07 | 25,40 | 25,50 | 00:00:00 | | 2005-08-04 | 26,16 | 3.190.600 | 26,68 | 26,02 | 26,05 | 00:00:00 | | 2005-08-05 | 26,11 | 2.181.700 | 26,18 | 25,91 | 26,18 | 00:00:00 | | 2005-08-08 | 26,19 | 1.992.600 | 26,62 | 26,03 | 26,06 | 00:00:00 | | 2005-08-09 | 26,14 | 1.457.400 | 26,25 | 25,86 | 26,07 | 00:00:00 | | 2005-08-10 | 26,47 | 1.586.600 | 26,65 | 26,16 | 26,32 | 00:00:00 | | 2005-08-11 | 27,40 | 3.458.100 | 27,63 | 26,85 | 26,85 | 00:00:00 | | 2005-08-12 | 27,51 | 2.872.100 | 27,97 | 27,28 | 27,75 | 00:00:00 | | 2005-08-15 | 27,08 | 1.655.200 | 27,33 | 26,91 | 27,31 | 00:00:00 | | 2005-08-16 | 26,82 | 2.150.000 | 27,32 | 26,69 | 27,04 | 00:00:00 | | 2005-08-17 | 26,31 | 3.236.400 | 26,69 | 26,27 | 26,45 | 00:00:00 | | 2005-08-18 | 26,29 | 2.394.600 | 26,43 | 26,02 | 26,28 | 00:00:00 | | 2005-08-19 | 26,25 | 1.411.300 | 26,38 | 26,02 | 26,29 | 00:00:00 | | 2005-08-22 | 26,28 | 1.675.800 | 26,74 | 25,95 | 26,67 | 00:00:00 | | 2005-08-23 | 26,22 | 1.116.200 | 26,74 | 26,18 | 26,51 | 00:00:00 | | 2005-08-24 | 25,55 | 2.809.500 | 26,52 | 25,52 | 26,27 | 00:00:00 | | 2005-08-25 | 26,05 | 2.669.000 | 26,22 | 25,74 | 25,90 | 00:00:00 | | 2005-08-26 | 25,94 | 1.740.000 | 26,35 | 25,85 | 26,05 | 00:00:00 | | 2005-08-29 | 26,14 | 1.658.300 | 26,41 | 26,01 | 26,16 | 00:00:00 | | 2005-08-30 | 25,68 | 2.209.200 | 25,91 | 25,22 | 25,65 | 00:00:00 | | 2005-08-31 | 26,22 | 1.852.200 | 26,25 | 25,56 | 25,74 | 00:00:00 | | 2005-09-01 | 27,31 | 3.380.700 | 27,56 | 26,60 | 26,69 | 00:00:00 | | 2005-09-02 | 27,36 | 2.889.900 | 27,58 | 26,91 | 27,24 | 00:00:00 | | 2005-09-06 | 27,20 | 1.905.200 | 27,57 | 27,13 | 27,49 | 00:00:00 | | 2005-09-07 | 27,21 | 1.620.200 | 27,52 | 27,08 | 27,08 | 00:00:00 | | 2005-09-08 | 27,69 | 2.755.100 | 27,87 | 27,46 | 27,46 | 00:00:00 | | 2005-09-09 | 27,86 | 3.343.700 | 27,98 | 27,77 | 27,77 | 00:00:00 | | 2005-09-12 | 27,82 | 2.269.800 | 27,84 | 27,50 | 27,83 | 00:00:00 | | 2005-09-13 | 27,09 | 2.792.400 | 27,73 | 27,04 | 27,73 | 00:00:00 | | 2005-09-14 | 27,59 | 2.972.000 | 27,71 | 27,31 | 27,39 | 00:00:00 | | 2005-09-15 | 28,07 | 3.551.500 | 28,19 | 27,59 | 27,99 | 00:00:00 | | 2005-09-16 | 29,00 | 4.985.400 | 29,02 | 28,48 | 28,48 | 00:00:00 | | 2005-09-19 | 28,82 | 5.702.200 | 29,96 | 28,75 | 29,58 | 00:00:00 | | 2005-09-20 | 28,35 | 3.061.500 | 29,18 | 28,20 | 28,85 | 00:00:00 | | 2005-09-21 | 29,05 | 2.937.600 | 29,20 | 28,65 | 28,65 | 00:00:00 | | 2005-09-22 | 28,73 | 2.381.500 | 28,91 | 28,33 | 28,91 | 00:00:00 | | 2005-09-23 | 28,68 | 2.742.800 | 28,75 | 27,88 | 28,17 | 00:00:00 | | 2005-09-26 | 28,86 | 3.868.500 | 29,47 | 28,12 | 28,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
