|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 28,86 | 3.868.500 | 29,47 | 28,12 | 28,28 | 00:00:00 | | 2005-09-27 | 28,40 | 3.076.200 | 28,77 | 28,00 | 28,76 | 00:00:00 | | 2005-09-28 | 28,85 | 3.099.300 | 29,08 | 28,10 | 28,47 | 00:00:00 | | 2005-09-29 | 29,30 | 3.085.800 | 29,47 | 28,85 | 28,90 | 00:00:00 | | 2005-09-30 | 29,05 | 1.738.500 | 29,47 | 28,92 | 29,30 | 00:00:00 | | 2005-10-03 | 28,98 | 2.101.100 | 29,04 | 28,26 | 28,96 | 00:00:00 | | 2005-10-04 | 28,34 | 2.961.900 | 29,12 | 28,26 | 28,99 | 00:00:00 | | 2005-10-05 | 27,66 | 3.571.600 | 28,30 | 27,56 | 28,30 | 00:00:00 | | 2005-10-06 | 27,90 | 3.504.000 | 28,40 | 27,50 | 27,83 | 00:00:00 | | 2005-10-07 | 28,60 | 2.888.900 | 28,66 | 27,78 | 27,80 | 00:00:00 | | 2005-10-10 | 28,48 | 1.479.600 | 28,79 | 28,16 | 28,60 | 00:00:00 | | 2005-10-11 | 28,34 | 2.167.400 | 28,82 | 28,27 | 28,49 | 00:00:00 | | 2005-10-12 | 27,65 | 2.796.900 | 28,63 | 27,38 | 28,34 | 00:00:00 | | 2005-10-13 | 27,27 | 3.020.500 | 27,41 | 26,70 | 27,40 | 00:00:00 | | 2005-10-14 | 26,88 | 2.493.700 | 27,10 | 26,59 | 26,90 | 00:00:00 | | 2005-10-17 | 27,17 | 2.143.000 | 27,65 | 27,07 | 27,60 | 00:00:00 | | 2005-10-18 | 26,48 | 1.789.100 | 27,03 | 26,44 | 26,80 | 00:00:00 | | 2005-10-19 | 26,09 | 3.508.400 | 26,30 | 25,77 | 26,10 | 00:00:00 | | 2005-10-20 | 25,43 | 2.843.400 | 26,49 | 25,27 | 26,21 | 00:00:00 | | 2005-10-21 | 26,40 | 2.646.700 | 26,55 | 25,45 | 25,50 | 00:00:00 | | 2005-10-24 | 26,63 | 2.010.500 | 26,89 | 26,40 | 26,40 | 00:00:00 | | 2005-10-25 | 27,06 | 2.830.700 | 27,35 | 27,00 | 27,00 | 00:00:00 | | 2005-10-26 | 26,20 | 2.541.100 | 27,73 | 26,20 | 27,20 | 00:00:00 | | 2005-10-27 | 26,32 | 1.957.900 | 26,80 | 26,13 | 26,58 | 00:00:00 | | 2005-10-28 | 27,20 | 2.925.500 | 27,45 | 26,47 | 26,47 | 00:00:00 | | 2005-10-31 | 25,25 | 11.948.000 | 26,30 | 24,68 | 26,29 | 00:00:00 | | 2005-11-01 | 25,04 | 6.865.400 | 25,26 | 24,75 | 25,10 | 00:00:00 | | 2005-11-02 | 25,40 | 7.432.400 | 25,46 | 25,08 | 25,20 | 00:00:00 | | 2005-11-03 | 24,99 | 4.749.000 | 25,55 | 24,96 | 25,40 | 00:00:00 | | 2005-11-04 | 24,92 | 3.591.800 | 25,32 | 24,58 | 25,20 | 00:00:00 | | 2005-11-07 | 25,22 | 3.204.100 | 25,32 | 24,84 | 24,93 | 00:00:00 | | 2005-11-08 | 25,24 | 4.249.600 | 25,36 | 24,95 | 25,15 | 00:00:00 | | 2005-11-09 | 25,83 | 5.166.200 | 25,90 | 25,20 | 25,30 | 00:00:00 | | 2005-11-10 | 25,56 | 3.307.000 | 25,96 | 25,32 | 25,95 | 00:00:00 | | 2005-11-11 | 26,11 | 3.271.400 | 26,14 | 25,24 | 25,59 | 00:00:00 | | 2005-11-14 | 25,66 | 1.798.500 | 26,23 | 25,60 | 25,97 | 00:00:00 | | 2005-11-15 | 25,27 | 1.632.500 | 26,12 | 25,27 | 25,64 | 00:00:00 | | 2005-11-16 | 26,49 | 4.420.900 | 26,57 | 25,66 | 25,66 | 00:00:00 | | 2005-11-17 | 26,90 | 3.957.600 | 27,27 | 26,69 | 26,95 | 00:00:00 | | 2005-11-18 | 26,80 | 2.433.500 | 26,90 | 26,38 | 26,90 | 00:00:00 | | 2005-11-21 | 27,43 | 2.357.500 | 27,43 | 26,60 | 27,18 | 00:00:00 | | 2005-11-22 | 27,81 | 4.868.500 | 27,96 | 27,30 | 27,51 | 00:00:00 | | 2005-11-23 | 27,14 | 2.607.300 | 27,63 | 27,11 | 27,51 | 00:00:00 | | 2005-11-25 | 27,43 | 1.154.400 | 27,69 | 27,30 | 27,53 | 00:00:00 | | 2005-11-28 | 27,19 | 1.932.600 | 27,62 | 27,14 | 27,42 | 00:00:00 | | 2005-11-29 | 27,02 | 2.844.600 | 27,32 | 26,63 | 27,15 | 00:00:00 | | 2005-11-30 | 26,61 | 3.043.200 | 26,98 | 26,46 | 26,70 | 00:00:00 | | 2005-12-01 | 27,08 | 4.291.400 | 27,21 | 26,80 | 26,88 | 00:00:00 | | 2005-12-02 | 26,63 | 2.992.500 | 27,20 | 26,52 | 26,96 | 00:00:00 | | 2005-12-05 | 26,55 | 2.605.900 | 26,85 | 26,36 | 26,65 | 00:00:00 | | 2005-12-06 | 26,99 | 4.294.300 | 27,18 | 26,41 | 26,45 | 00:00:00 | | 2005-12-07 | 27,81 | 4.462.700 | 27,85 | 27,20 | 27,23 | 00:00:00 | | 2005-12-08 | 28,20 | 4.472.300 | 28,47 | 27,61 | 27,67 | 00:00:00 | | 2005-12-09 | 27,77 | 4.944.400 | 28,64 | 27,76 | 28,60 | 00:00:00 | | 2005-12-12 | 27,60 | 5.105.400 | 28,46 | 27,42 | 28,42 | 00:00:00 | | 2005-12-13 | 27,50 | 2.909.800 | 27,60 | 27,15 | 27,35 | 00:00:00 | | 2005-12-14 | 26,84 | 2.786.000 | 27,30 | 26,83 | 27,30 | 00:00:00 | | 2005-12-15 | 26,90 | 2.364.500 | 27,08 | 26,77 | 26,90 | 00:00:00 | | 2005-12-16 | 27,06 | 2.744.900 | 27,15 | 26,83 | 26,90 | 00:00:00 | | 2005-12-19 | 26,84 | 2.170.500 | 27,52 | 26,84 | 27,30 | 00:00:00 | | 2005-12-20 | 26,85 | 3.138.800 | 27,10 | 26,31 | 26,99 | 00:00:00 | | 2005-12-21 | 27,22 | 2.898.400 | 27,49 | 26,69 | 26,83 | 00:00:00 | | 2005-12-22 | 27,12 | 11.542.500 | 27,31 | 26,36 | 27,22 | 00:00:00 | | 2005-12-23 | 27,21 | 4.321.100 | 27,50 | 27,09 | 27,15 | 00:00:00 | | 2005-12-27 | 27,32 | 3.356.100 | 27,70 | 27,21 | 27,70 | 00:00:00 | | 2005-12-28 | 27,55 | 4.152.200 | 27,77 | 27,28 | 27,70 | 00:00:00 | | 2005-12-29 | 28,30 | 4.673.200 | 28,39 | 27,56 | 27,57 | 00:00:00 | | 2005-12-30 | 27,87 | 1.851.700 | 28,25 | 27,79 | 28,25 | 00:00:00 | | 2006-01-03 | 28,82 | 6.645.300 | 28,82 | 28,13 | 28,14 | 00:00:00 | | 2006-01-04 | 29,60 | 6.796.300 | 29,60 | 28,61 | 28,61 | 00:00:00 | | 2006-01-05 | 29,25 | 5.674.400 | 29,31 | 28,75 | 28,84 | 00:00:00 | | 2006-01-06 | 30,06 | 5.211.100 | 30,08 | 29,45 | 29,45 | 00:00:00 | | 2006-01-09 | 30,00 | 5.475.400 | 30,46 | 29,46 | 29,70 | 00:00:00 | | 2006-01-10 | 29,57 | 7.027.500 | 29,79 | 29,32 | 29,35 | 00:00:00 | | 2006-01-11 | 29,19 | 3.627.300 | 29,77 | 29,09 | 29,76 | 00:00:00 | | 2006-01-12 | 29,14 | 5.141.600 | 29,34 | 28,58 | 28,90 | 00:00:00 | | 2006-01-13 | 29,77 | 5.780.700 | 29,87 | 28,96 | 29,14 | 00:00:00 | | 2006-01-17 | 29,85 | 5.823.000 | 30,23 | 29,61 | 29,95 | 00:00:00 | | 2006-01-18 | 29,14 | 5.583.700 | 29,48 | 28,94 | 29,40 | 00:00:00 | | 2006-01-19 | 30,35 | 5.338.800 | 30,39 | 29,37 | 29,52 | 00:00:00 | | 2006-01-20 | 30,00 | 13.594.900 | 30,57 | 29,94 | 30,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
