|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 17,00 | 2.527.200 | 17,12 | 16,75 | 16,81 | 00:00:00 | | 2000-04-28 | 16,81 | 890.200 | 16,94 | 16,56 | 16,63 | 00:00:00 | | 2000-05-01 | 17,00 | 982.700 | 17,06 | 16,63 | 16,63 | 00:00:00 | | 2000-05-02 | 18,62 | 4.161.000 | 18,62 | 17,12 | 17,19 | 00:00:00 | | 2000-05-03 | 18,56 | 3.540.300 | 18,69 | 17,81 | 18,25 | 00:00:00 | | 2000-05-04 | 18,50 | 4.161.600 | 19,12 | 18,25 | 18,69 | 00:00:00 | | 2000-05-05 | 17,94 | 1.643.400 | 18,69 | 17,81 | 18,62 | 00:00:00 | | 2000-05-08 | 18,00 | 960.500 | 18,00 | 17,62 | 17,87 | 00:00:00 | | 2000-05-09 | 18,38 | 1.457.500 | 18,62 | 17,81 | 17,94 | 00:00:00 | | 2000-05-10 | 18,56 | 1.669.500 | 18,88 | 18,31 | 18,69 | 00:00:00 | | 2000-05-11 | 18,25 | 1.050.500 | 18,50 | 17,94 | 18,31 | 00:00:00 | | 2000-05-12 | 18,19 | 1.429.600 | 18,62 | 18,13 | 18,31 | 00:00:00 | | 2000-05-15 | 18,50 | 2.054.100 | 18,75 | 18,13 | 18,13 | 00:00:00 | | 2000-05-16 | 18,44 | 1.822.300 | 18,94 | 18,25 | 18,44 | 00:00:00 | | 2000-05-17 | 17,62 | 1.450.200 | 18,31 | 17,56 | 18,31 | 00:00:00 | | 2000-05-18 | 17,50 | 1.109.200 | 17,94 | 17,41 | 17,56 | 00:00:00 | | 2000-05-19 | 17,50 | 1.429.900 | 18,00 | 17,50 | 17,62 | 00:00:00 | | 2000-05-22 | 17,69 | 2.145.700 | 18,38 | 17,50 | 17,62 | 00:00:00 | | 2000-05-23 | 18,00 | 1.341.500 | 18,25 | 17,38 | 17,56 | 00:00:00 | | 2000-05-24 | 18,44 | 2.121.200 | 18,81 | 17,94 | 17,94 | 00:00:00 | | 2000-05-25 | 18,06 | 1.503.600 | 18,69 | 18,06 | 18,31 | 00:00:00 | | 2000-05-26 | 18,19 | 1.594.700 | 18,75 | 17,94 | 17,94 | 00:00:00 | | 2000-05-30 | 18,50 | 967.300 | 18,75 | 18,31 | 18,50 | 00:00:00 | | 2000-05-31 | 18,13 | 1.238.600 | 18,62 | 18,00 | 18,50 | 00:00:00 | | 2000-06-01 | 18,19 | 813.100 | 18,31 | 18,06 | 18,19 | 00:00:00 | | 2000-06-02 | 18,69 | 18.232 | 19,00 | 18,50 | 18,50 | 00:00:00 | | 2000-06-05 | 19,44 | 2.106.400 | 19,50 | 18,62 | 18,94 | 00:00:00 | | 2000-06-06 | 19,62 | 1.992.800 | 19,94 | 19,38 | 19,69 | 00:00:00 | | 2000-06-07 | 19,00 | 1.224.200 | 19,25 | 18,81 | 19,00 | 00:00:00 | | 2000-06-08 | 19,00 | 843.400 | 19,25 | 18,75 | 18,88 | 00:00:00 | | 2000-06-09 | 18,88 | 7.466 | 19,31 | 18,81 | 19,19 | 00:00:00 | | 2000-06-12 | 19,31 | 900.800 | 19,50 | 18,81 | 18,81 | 00:00:00 | | 2000-06-13 | 19,12 | 1.642.200 | 20,00 | 19,12 | 19,88 | 00:00:00 | | 2000-06-14 | 19,38 | 1.876.100 | 19,62 | 19,06 | 19,19 | 00:00:00 | | 2000-06-15 | 18,88 | 1.149.200 | 19,12 | 18,69 | 19,00 | 00:00:00 | | 2000-06-16 | 18,81 | 1.994.600 | 19,19 | 18,81 | 18,94 | 00:00:00 | | 2000-06-19 | 18,25 | 1.289.100 | 18,69 | 18,25 | 18,69 | 00:00:00 | | 2000-06-20 | 18,00 | 1.621.500 | 18,50 | 17,81 | 18,44 | 00:00:00 | | 2000-06-21 | 17,75 | 1.436.900 | 18,00 | 17,56 | 17,88 | 00:00:00 | | 2000-06-22 | 17,88 | 1.441.600 | 18,19 | 17,75 | 17,94 | 00:00:00 | | 2000-06-23 | 17,44 | 945.500 | 17,81 | 17,25 | 17,75 | 00:00:00 | | 2000-06-26 | 17,44 | 489.400 | 17,69 | 17,38 | 17,38 | 00:00:00 | | 2000-06-27 | 17,69 | 1.036.000 | 17,75 | 17,31 | 17,38 | 00:00:00 | | 2000-06-28 | 18,52 | 1.886.900 | 18,62 | 17,75 | 17,88 | 00:00:00 | | 2000-06-29 | 17,81 | 1.115.400 | 18,44 | 17,75 | 18,19 | 00:00:00 | | 2000-06-30 | 18,17 | 791.100 | 18,25 | 17,62 | 17,88 | 00:00:00 | | 2000-07-03 | 18,12 | 237.700 | 18,25 | 18,00 | 18,19 | 00:00:00 | | 2000-07-05 | 17,44 | 1.207.900 | 17,88 | 17,44 | 17,88 | 00:00:00 | | 2000-07-06 | 17,50 | 699.800 | 17,75 | 17,44 | 17,50 | 00:00:00 | | 2000-07-07 | 17,50 | 663.700 | 17,56 | 17,19 | 17,44 | 00:00:00 | | 2000-07-10 | 17,69 | 491.700 | 17,75 | 17,56 | 17,56 | 00:00:00 | | 2000-07-11 | 18,38 | 1.263.200 | 18,38 | 17,62 | 17,69 | 00:00:00 | | 2000-07-12 | 18,00 | 876.600 | 18,19 | 18,00 | 18,19 | 00:00:00 | | 2000-07-13 | 17,94 | 680.400 | 18,31 | 17,88 | 18,12 | 00:00:00 | | 2000-07-14 | 17,56 | 797.500 | 18,12 | 17,50 | 18,00 | 00:00:00 | | 2000-07-17 | 17,88 | 542.100 | 17,88 | 17,62 | 17,62 | 00:00:00 | | 2000-07-18 | 17,81 | 586.900 | 18,00 | 17,69 | 17,75 | 00:00:00 | | 2000-07-19 | 17,31 | 1.105.000 | 17,62 | 17,25 | 17,56 | 00:00:00 | | 2000-07-20 | 17,06 | 1.110.300 | 17,38 | 17,00 | 17,31 | 00:00:00 | | 2000-07-21 | 16,50 | 1.497.300 | 17,06 | 16,50 | 17,00 | 00:00:00 | | 2000-07-24 | 16,44 | 1.392.400 | 16,81 | 16,38 | 16,62 | 00:00:00 | | 2000-07-25 | 16,31 | 1.053.800 | 16,69 | 16,25 | 16,69 | 00:00:00 | | 2000-07-26 | 16,38 | 1.684.400 | 16,62 | 16,19 | 16,44 | 00:00:00 | | 2000-07-27 | 16,25 | 687.300 | 16,56 | 16,06 | 16,38 | 00:00:00 | | 2000-07-28 | 16,19 | 812.500 | 16,38 | 16,00 | 16,19 | 00:00:00 | | 2000-07-31 | 15,94 | 1.236.800 | 16,06 | 15,81 | 16,06 | 00:00:00 | | 2000-08-01 | 16,38 | 722.000 | 16,38 | 16,00 | 16,06 | 00:00:00 | | 2000-08-02 | 16,44 | 848.700 | 16,56 | 16,19 | 16,44 | 00:00:00 | | 2000-08-03 | 15,75 | 1.486.300 | 16,44 | 15,62 | 16,38 | 00:00:00 | | 2000-08-04 | 16,00 | 795.800 | 16,12 | 15,75 | 15,75 | 00:00:00 | | 2000-08-07 | 16,00 | 411.000 | 16,25 | 15,88 | 16,00 | 00:00:00 | | 2000-08-08 | 16,00 | 735.600 | 16,12 | 15,94 | 16,06 | 00:00:00 | | 2000-08-09 | 15,94 | 839.000 | 16,06 | 15,81 | 15,94 | 00:00:00 | | 2000-08-10 | 16,00 | 1.008.600 | 16,19 | 15,94 | 16,00 | 00:00:00 | | 2000-08-11 | 17,25 | 2.030.400 | 17,25 | 16,12 | 16,12 | 00:00:00 | | 2000-08-14 | 17,06 | 927.900 | 17,12 | 16,56 | 17,00 | 00:00:00 | | 2000-08-15 | 17,06 | 763.700 | 17,19 | 16,75 | 16,88 | 00:00:00 | | 2000-08-16 | 17,62 | 1.215.800 | 17,62 | 17,19 | 17,31 | 00:00:00 | | 2000-08-17 | 16,88 | 971.700 | 17,69 | 16,88 | 17,62 | 00:00:00 | | 2000-08-18 | 16,75 | 1.294.000 | 16,88 | 16,56 | 16,81 | 00:00:00 | | 2000-08-21 | 16,44 | 942.100 | 16,81 | 16,31 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
