|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 32,27 | 7.183.800 | 32,89 | 31,16 | 32,41 | 00:00:00 | | 2006-05-17 | 30,92 | 10.069.900 | 33,09 | 30,85 | 32,50 | 00:00:00 | | 2006-05-18 | 30,54 | 6.258.400 | 31,52 | 30,38 | 31,02 | 00:00:00 | | 2006-05-19 | 30,56 | 8.726.100 | 30,68 | 29,41 | 30,00 | 00:00:00 | | 2006-05-22 | 30,77 | 6.780.900 | 30,90 | 29,32 | 29,90 | 00:00:00 | | 2006-05-23 | 31,13 | 6.883.400 | 31,97 | 31,00 | 31,06 | 00:00:00 | | 2006-05-24 | 30,06 | 7.524.800 | 30,97 | 29,72 | 30,41 | 00:00:00 | | 2006-05-25 | 30,93 | 5.555.400 | 31,06 | 30,36 | 30,50 | 00:00:00 | | 2006-05-26 | 30,87 | 4.712.700 | 30,96 | 30,36 | 30,90 | 00:00:00 | | 2006-05-30 | 30,68 | 4.941.300 | 31,40 | 30,47 | 31,30 | 00:00:00 | | 2006-05-31 | 30,61 | 4.354.900 | 31,11 | 30,21 | 30,86 | 00:00:00 | | 2006-06-01 | 30,63 | 4.954.400 | 30,83 | 29,57 | 30,05 | 00:00:00 | | 2006-06-02 | 30,69 | 4.611.700 | 31,10 | 30,55 | 31,09 | 00:00:00 | | 2006-06-05 | 30,08 | 4.684.300 | 31,03 | 29,98 | 30,80 | 00:00:00 | | 2006-06-06 | 29,45 | 4.981.200 | 29,89 | 29,37 | 29,60 | 00:00:00 | | 2006-06-07 | 28,80 | 4.754.300 | 29,78 | 28,68 | 29,10 | 00:00:00 | | 2006-06-08 | 28,17 | 8.614.100 | 28,51 | 27,00 | 28,30 | 00:00:00 | | 2006-06-09 | 28,09 | 3.654.100 | 28,91 | 27,89 | 28,55 | 00:00:00 | | 2006-06-12 | 27,62 | 4.069.300 | 28,50 | 27,59 | 28,21 | 00:00:00 | | 2006-06-13 | 26,89 | 8.703.100 | 27,40 | 26,78 | 27,06 | 00:00:00 | | 2006-06-14 | 27,20 | 5.927.700 | 27,70 | 26,70 | 27,27 | 00:00:00 | | 2006-06-15 | 28,04 | 7.134.700 | 28,12 | 27,50 | 27,95 | 00:00:00 | | 2006-06-16 | 27,72 | 4.685.000 | 27,95 | 27,52 | 27,76 | 00:00:00 | | 2006-06-19 | 27,22 | 4.684.700 | 27,72 | 27,10 | 27,40 | 00:00:00 | | 2006-06-20 | 27,64 | 3.139.300 | 28,10 | 27,30 | 27,50 | 00:00:00 | | 2006-06-21 | 28,32 | 3.829.600 | 28,48 | 27,62 | 27,64 | 00:00:00 | | 2006-06-22 | 27,88 | 3.543.000 | 28,24 | 27,57 | 28,18 | 00:00:00 | | 2006-06-23 | 28,20 | 3.085.800 | 28,33 | 27,36 | 27,60 | 00:00:00 | | 2006-06-26 | 28,37 | 2.186.400 | 28,42 | 27,95 | 28,30 | 00:00:00 | | 2006-06-27 | 27,81 | 3.058.700 | 28,63 | 27,80 | 28,60 | 00:00:00 | | 2006-06-28 | 27,80 | 3.042.300 | 28,18 | 27,54 | 28,14 | 00:00:00 | | 2006-06-29 | 29,28 | 5.740.500 | 29,31 | 28,18 | 28,38 | 00:00:00 | | 2006-06-30 | 29,60 | 4.284.400 | 30,05 | 29,44 | 29,70 | 00:00:00 | | 2006-07-03 | 30,50 | 1.908.600 | 30,51 | 29,86 | 30,20 | 00:00:00 | | 2006-07-05 | 30,02 | 3.498.100 | 30,62 | 29,52 | 30,55 | 00:00:00 | | 2006-07-06 | 30,17 | 2.543.600 | 30,49 | 29,82 | 30,02 | 00:00:00 | | 2006-07-07 | 30,11 | 3.543.200 | 30,60 | 29,90 | 30,17 | 00:00:00 | | 2006-07-10 | 30,07 | 2.610.900 | 30,25 | 29,54 | 29,80 | 00:00:00 | | 2006-07-11 | 30,55 | 3.408.100 | 30,69 | 30,01 | 30,25 | 00:00:00 | | 2006-07-12 | 30,26 | 4.601.600 | 31,00 | 29,96 | 30,70 | 00:00:00 | | 2006-07-13 | 29,34 | 5.194.700 | 30,33 | 29,22 | 30,26 | 00:00:00 | | 2006-07-14 | 30,34 | 3.750.800 | 30,37 | 29,51 | 29,66 | 00:00:00 | | 2006-07-17 | 29,47 | 5.090.100 | 30,46 | 29,44 | 29,90 | 00:00:00 | | 2006-07-18 | 29,05 | 4.334.000 | 29,73 | 28,75 | 29,50 | 00:00:00 | | 2006-07-19 | 29,89 | 3.247.300 | 29,94 | 28,97 | 29,05 | 00:00:00 | | 2006-07-20 | 28,71 | 4.232.500 | 29,88 | 28,67 | 29,75 | 00:00:00 | | 2006-07-21 | 28,28 | 5.145.200 | 28,99 | 28,18 | 28,98 | 00:00:00 | | 2006-07-24 | 28,52 | 3.961.400 | 28,73 | 27,61 | 27,91 | 00:00:00 | | 2006-07-25 | 29,38 | 3.924.500 | 29,57 | 28,63 | 28,88 | 00:00:00 | | 2006-07-26 | 29,98 | 3.483.900 | 30,02 | 29,04 | 29,25 | 00:00:00 | | 2006-07-27 | 29,60 | 5.000.800 | 30,90 | 29,37 | 30,57 | 00:00:00 | | 2006-07-28 | 30,53 | 4.156.900 | 30,56 | 29,63 | 29,63 | 00:00:00 | | 2006-07-31 | 30,80 | 3.567.600 | 30,85 | 30,15 | 30,43 | 00:00:00 | | 2006-08-01 | 31,45 | 4.428.100 | 31,51 | 30,50 | 30,70 | 00:00:00 | | 2006-08-02 | 32,20 | 6.670.600 | 32,35 | 31,60 | 31,60 | 00:00:00 | | 2006-08-03 | 31,83 | 4.835.200 | 32,88 | 31,81 | 32,30 | 00:00:00 | | 2006-08-04 | 31,84 | 3.907.300 | 32,58 | 31,80 | 32,35 | 00:00:00 | | 2006-08-07 | 32,17 | 2.147.900 | 32,39 | 31,95 | 32,39 | 00:00:00 | | 2006-08-08 | 32,11 | 3.426.000 | 32,86 | 31,89 | 31,89 | 00:00:00 | | 2006-08-09 | 32,79 | 3.956.900 | 32,99 | 32,09 | 32,64 | 00:00:00 | | 2006-08-10 | 31,90 | 14.456.600 | 32,58 | 31,53 | 32,50 | 00:00:00 | | 2006-08-11 | 31,17 | 3.834.500 | 32,20 | 31,14 | 32,05 | 00:00:00 | | 2006-08-14 | 30,51 | 3.427.500 | 31,70 | 30,47 | 31,70 | 00:00:00 | | 2006-08-15 | 31,02 | 2.696.100 | 31,10 | 30,53 | 30,53 | 00:00:00 | | 2006-08-16 | 31,47 | 2.615.200 | 31,69 | 31,17 | 31,17 | 00:00:00 | | 2006-08-17 | 30,95 | 3.015.600 | 31,46 | 30,68 | 31,25 | 00:00:00 | | 2006-08-18 | 31,66 | 3.284.800 | 31,71 | 30,78 | 30,99 | 00:00:00 | | 2006-08-21 | 33,00 | 4.869.100 | 33,00 | 32,02 | 32,02 | 00:00:00 | | 2006-08-22 | 33,41 | 4.706.000 | 33,45 | 32,62 | 32,80 | 00:00:00 | | 2006-08-23 | 33,48 | 4.582.800 | 34,10 | 33,21 | 33,58 | 00:00:00 | | 2006-08-24 | 32,77 | 2.697.400 | 33,77 | 32,60 | 33,58 | 00:00:00 | | 2006-08-25 | 33,11 | 1.920.900 | 33,46 | 32,77 | 33,09 | 00:00:00 | | 2006-08-28 | 32,57 | 2.567.600 | 33,11 | 32,41 | 32,97 | 00:00:00 | | 2006-08-29 | 32,90 | 2.827.800 | 32,93 | 32,35 | 32,59 | 00:00:00 | | 2006-08-30 | 32,79 | 2.821.400 | 33,20 | 32,46 | 33,05 | 00:00:00 | | 2006-08-31 | 33,48 | 3.909.800 | 33,74 | 33,13 | 33,13 | 00:00:00 | | 2006-09-01 | 33,43 | 3.389.500 | 33,61 | 33,06 | 33,33 | 00:00:00 | | 2006-09-05 | 34,04 | 4.340.700 | 34,23 | 33,58 | 33,72 | 00:00:00 | | 2006-09-06 | 33,55 | 4.806.100 | 34,47 | 33,52 | 33,98 | 00:00:00 | | 2006-09-07 | 32,44 | 4.574.800 | 33,12 | 32,36 | 32,89 | 00:00:00 | | 2006-09-08 | 31,37 | 5.445.900 | 32,10 | 31,33 | 32,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
