|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 30,00 | 13.594.900 | 30,57 | 29,94 | 30,40 | 00:00:00 | | 2006-01-23 | 29,85 | 7.678.800 | 30,41 | 29,68 | 30,10 | 00:00:00 | | 2006-01-24 | 29,86 | 6.007.500 | 29,86 | 29,17 | 29,70 | 00:00:00 | | 2006-01-25 | 29,96 | 5.084.500 | 30,56 | 29,59 | 30,15 | 00:00:00 | | 2006-01-26 | 29,95 | 3.229.700 | 30,23 | 29,47 | 29,61 | 00:00:00 | | 2006-01-27 | 29,95 | 7.494.300 | 30,56 | 29,88 | 30,01 | 00:00:00 | | 2006-01-30 | 30,31 | 4.341.100 | 30,53 | 29,88 | 30,33 | 00:00:00 | | 2006-01-31 | 31,46 | 9.473.500 | 32,14 | 30,42 | 30,45 | 00:00:00 | | 2006-02-01 | 30,98 | 5.024.700 | 31,53 | 30,68 | 31,52 | 00:00:00 | | 2006-02-02 | 30,41 | 6.686.000 | 31,25 | 29,96 | 31,10 | 00:00:00 | | 2006-02-03 | 29,60 | 3.953.200 | 30,20 | 29,30 | 30,18 | 00:00:00 | | 2006-02-06 | 30,31 | 5.716.700 | 30,32 | 29,59 | 29,59 | 00:00:00 | | 2006-02-07 | 29,00 | 7.071.400 | 30,01 | 28,55 | 29,85 | 00:00:00 | | 2006-02-08 | 28,74 | 3.514.500 | 29,45 | 28,65 | 29,20 | 00:00:00 | | 2006-02-09 | 28,82 | 4.898.700 | 29,56 | 28,74 | 29,40 | 00:00:00 | | 2006-02-10 | 28,53 | 5.943.100 | 29,06 | 27,78 | 29,05 | 00:00:00 | | 2006-02-13 | 28,07 | 4.384.100 | 28,79 | 27,82 | 28,30 | 00:00:00 | | 2006-02-14 | 28,67 | 3.158.200 | 28,83 | 27,87 | 28,30 | 00:00:00 | | 2006-02-15 | 28,03 | 4.273.500 | 28,86 | 27,82 | 28,60 | 00:00:00 | | 2006-02-16 | 28,53 | 3.066.900 | 28,79 | 27,91 | 27,98 | 00:00:00 | | 2006-02-17 | 28,65 | 3.466.300 | 29,21 | 28,54 | 28,82 | 00:00:00 | | 2006-02-21 | 28,70 | 3.322.000 | 29,17 | 28,50 | 28,82 | 00:00:00 | | 2006-02-22 | 28,94 | 2.737.600 | 29,05 | 28,22 | 28,33 | 00:00:00 | | 2006-02-23 | 27,38 | 7.236.300 | 28,95 | 27,23 | 28,94 | 00:00:00 | | 2006-02-24 | 28,04 | 6.042.000 | 28,09 | 27,45 | 27,73 | 00:00:00 | | 2006-02-27 | 27,36 | 3.814.400 | 27,83 | 27,31 | 27,83 | 00:00:00 | | 2006-02-28 | 27,37 | 4.045.200 | 27,66 | 27,09 | 27,52 | 00:00:00 | | 2006-03-01 | 27,51 | 3.824.100 | 27,95 | 27,37 | 27,50 | 00:00:00 | | 2006-03-02 | 28,18 | 5.488.600 | 28,45 | 27,05 | 27,55 | 00:00:00 | | 2006-03-03 | 28,06 | 2.936.700 | 28,45 | 27,78 | 28,16 | 00:00:00 | | 2006-03-06 | 27,50 | 3.687.200 | 28,07 | 27,01 | 28,06 | 00:00:00 | | 2006-03-07 | 27,00 | 4.463.500 | 27,32 | 26,52 | 27,29 | 00:00:00 | | 2006-03-08 | 26,47 | 5.446.500 | 27,01 | 26,29 | 27,01 | 00:00:00 | | 2006-03-09 | 25,65 | 5.626.300 | 26,84 | 25,51 | 26,77 | 00:00:00 | | 2006-03-10 | 26,13 | 4.723.300 | 26,36 | 25,10 | 25,31 | 00:00:00 | | 2006-03-13 | 26,30 | 2.923.600 | 26,45 | 25,90 | 26,16 | 00:00:00 | | 2006-03-14 | 26,49 | 3.450.600 | 26,51 | 25,86 | 26,06 | 00:00:00 | | 2006-03-15 | 26,65 | 4.451.200 | 26,85 | 26,24 | 26,65 | 00:00:00 | | 2006-03-16 | 26,60 | 4.224.000 | 26,83 | 26,35 | 26,60 | 00:00:00 | | 2006-03-17 | 26,63 | 5.384.800 | 27,08 | 26,54 | 26,67 | 00:00:00 | | 2006-03-20 | 26,57 | 3.454.400 | 27,14 | 26,57 | 26,69 | 00:00:00 | | 2006-03-21 | 26,18 | 4.280.700 | 26,53 | 26,05 | 26,49 | 00:00:00 | | 2006-03-22 | 25,87 | 3.795.700 | 26,11 | 25,76 | 26,10 | 00:00:00 | | 2006-03-23 | 25,77 | 5.393.000 | 25,91 | 25,46 | 25,63 | 00:00:00 | | 2006-03-24 | 26,19 | 4.418.800 | 26,36 | 25,87 | 25,93 | 00:00:00 | | 2006-03-27 | 26,54 | 5.030.700 | 26,70 | 26,30 | 26,35 | 00:00:00 | | 2006-03-28 | 26,02 | 4.001.800 | 26,74 | 25,93 | 26,74 | 00:00:00 | | 2006-03-29 | 26,70 | 3.794.400 | 26,73 | 25,96 | 26,03 | 00:00:00 | | 2006-03-30 | 27,62 | 6.849.100 | 27,76 | 27,23 | 27,45 | 00:00:00 | | 2006-03-31 | 27,24 | 3.808.500 | 27,82 | 27,04 | 27,41 | 00:00:00 | | 2006-04-03 | 27,74 | 5.555.000 | 28,02 | 27,46 | 27,61 | 00:00:00 | | 2006-04-04 | 27,91 | 6.242.500 | 28,39 | 27,76 | 27,93 | 00:00:00 | | 2006-04-05 | 28,84 | 4.477.400 | 28,86 | 28,02 | 28,20 | 00:00:00 | | 2006-04-06 | 29,69 | 7.362.000 | 29,91 | 29,16 | 29,27 | 00:00:00 | | 2006-04-07 | 29,28 | 7.714.800 | 29,73 | 29,19 | 29,58 | 00:00:00 | | 2006-04-10 | 29,39 | 3.563.200 | 29,86 | 29,21 | 29,80 | 00:00:00 | | 2006-04-11 | 28,62 | 5.039.100 | 29,69 | 28,47 | 29,54 | 00:00:00 | | 2006-04-12 | 28,93 | 3.689.000 | 29,17 | 28,58 | 28,77 | 00:00:00 | | 2006-04-13 | 28,83 | 3.312.000 | 28,84 | 28,37 | 28,69 | 00:00:00 | | 2006-04-17 | 30,12 | 5.308.100 | 30,19 | 29,32 | 29,40 | 00:00:00 | | 2006-04-18 | 30,44 | 5.370.400 | 30,65 | 30,10 | 30,33 | 00:00:00 | | 2006-04-19 | 31,11 | 6.379.800 | 31,18 | 30,10 | 30,54 | 00:00:00 | | 2006-04-20 | 29,48 | 6.831.300 | 30,92 | 29,46 | 30,91 | 00:00:00 | | 2006-04-21 | 30,16 | 5.397.500 | 30,46 | 29,70 | 29,96 | 00:00:00 | | 2006-04-24 | 29,88 | 3.862.200 | 30,36 | 29,38 | 29,88 | 00:00:00 | | 2006-04-25 | 30,23 | 2.908.000 | 30,79 | 30,10 | 30,38 | 00:00:00 | | 2006-04-26 | 30,56 | 3.073.600 | 30,75 | 30,24 | 30,60 | 00:00:00 | | 2006-04-27 | 29,58 | 4.711.000 | 30,99 | 29,52 | 30,04 | 00:00:00 | | 2006-04-28 | 30,48 | 4.431.500 | 30,72 | 29,89 | 30,06 | 00:00:00 | | 2006-05-01 | 31,00 | 3.884.900 | 31,11 | 30,60 | 30,95 | 00:00:00 | | 2006-05-02 | 31,19 | 5.125.200 | 31,58 | 30,53 | 31,08 | 00:00:00 | | 2006-05-03 | 31,03 | 6.147.300 | 31,53 | 30,59 | 31,53 | 00:00:00 | | 2006-05-04 | 33,08 | 11.678.100 | 33,67 | 31,46 | 31,50 | 00:00:00 | | 2006-05-05 | 34,21 | 10.255.500 | 34,59 | 33,39 | 33,39 | 00:00:00 | | 2006-05-08 | 33,97 | 5.258.100 | 33,97 | 33,30 | 33,78 | 00:00:00 | | 2006-05-09 | 34,87 | 7.514.600 | 35,00 | 34,26 | 34,41 | 00:00:00 | | 2006-05-10 | 35,23 | 7.011.100 | 35,23 | 34,29 | 34,98 | 00:00:00 | | 2006-05-11 | 34,47 | 6.961.400 | 36,03 | 34,40 | 35,77 | 00:00:00 | | 2006-05-12 | 33,60 | 6.617.800 | 34,83 | 32,91 | 34,55 | 00:00:00 | | 2006-05-15 | 32,24 | 8.221.300 | 33,02 | 31,85 | 32,31 | 00:00:00 | | 2006-05-16 | 32,27 | 7.183.800 | 32,89 | 31,16 | 32,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
