|
 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 | | 2000-08-21 | 16,44 | 942.100 | 16,81 | 16,31 | 16,75 | 00:00:00 | | 2000-08-22 | 16,38 | 1.236.300 | 16,56 | 16,06 | 16,31 | 00:00:00 | | 2000-08-23 | 16,06 | 1.392.900 | 16,44 | 16,00 | 16,25 | 00:00:00 | | 2000-08-24 | 16,12 | 1.188.400 | 16,38 | 16,06 | 16,25 | 00:00:00 | | 2000-08-25 | 16,19 | 538.400 | 16,31 | 16,12 | 16,31 | 00:00:00 | | 2000-08-28 | 16,06 | 5.316 | 16,31 | 16,06 | 16,25 | 00:00:00 | | 2000-08-29 | 15,88 | 10.327 | 16,19 | 15,81 | 16,19 | 00:00:00 | | 2000-08-30 | 16,00 | 787.300 | 16,00 | 15,81 | 15,88 | 00:00:00 | | 2000-08-31 | 15,95 | 3.242.600 | 16,50 | 15,94 | 16,19 | 00:00:00 | | 2000-09-01 | 16,12 | 1.208.600 | 16,12 | 15,88 | 16,00 | 00:00:00 | | 2000-09-05 | 16,19 | 980.700 | 16,25 | 15,88 | 15,94 | 00:00:00 | | 2000-09-06 | 16,38 | 1.972.100 | 16,56 | 15,88 | 16,06 | 00:00:00 | | 2000-09-07 | 16,00 | 2.011.900 | 16,50 | 15,94 | 16,38 | 00:00:00 | | 2000-09-08 | 16,44 | 2.383.700 | 16,44 | 16,00 | 16,00 | 00:00:00 | | 2000-09-11 | 16,19 | 1.028.100 | 16,44 | 16,06 | 16,31 | 00:00:00 | | 2000-09-12 | 16,06 | 1.871.500 | 16,56 | 16,00 | 16,31 | 00:00:00 | | 2000-09-13 | 16,06 | 995.600 | 16,12 | 15,88 | 16,06 | 00:00:00 | | 2000-09-14 | 15,88 | 559.100 | 16,06 | 15,81 | 16,06 | 00:00:00 | | 2000-09-15 | 15,56 | 1.943.400 | 15,94 | 15,56 | 15,88 | 00:00:00 | | 2000-09-18 | 15,38 | 1.340.700 | 15,81 | 15,25 | 15,62 | 00:00:00 | | 2000-09-19 | 15,25 | 977.400 | 15,56 | 15,12 | 15,56 | 00:00:00 | | 2000-09-20 | 14,94 | 1.100.200 | 15,25 | 14,88 | 15,25 | 00:00:00 | | 2000-09-21 | 15,31 | 913.900 | 15,31 | 14,94 | 15,06 | 00:00:00 | | 2000-09-22 | 15,38 | 1.261.200 | 15,75 | 15,30 | 15,75 | 00:00:00 | | 2000-09-25 | 15,19 | 805.700 | 15,44 | 15,12 | 15,44 | 00:00:00 | | 2000-09-26 | 15,00 | 702.100 | 15,44 | 15,00 | 15,38 | 00:00:00 | | 2000-09-27 | 15,56 | 3.041.600 | 15,69 | 14,88 | 14,88 | 00:00:00 | | 2000-09-28 | 15,12 | 1.054.500 | 15,44 | 15,00 | 15,44 | 00:00:00 | | 2000-09-29 | 15,25 | 936.600 | 15,38 | 14,81 | 14,88 | 00:00:00 | | 2000-10-02 | 14,94 | 766.900 | 15,19 | 14,88 | 15,12 | 00:00:00 | | 2000-10-03 | 14,81 | 825.000 | 15,00 | 14,75 | 14,94 | 00:00:00 | | 2000-10-04 | 15,00 | 909.700 | 15,12 | 14,81 | 14,81 | 00:00:00 | | 2000-10-05 | 14,44 | 1.679.000 | 15,06 | 14,31 | 15,06 | 00:00:00 | | 2000-10-06 | 14,12 | 1.244.700 | 14,69 | 14,00 | 14,44 | 00:00:00 | | 2000-10-09 | 14,44 | 568.100 | 14,50 | 14,19 | 14,25 | 00:00:00 | | 2000-10-10 | 14,44 | 1.025.800 | 14,78 | 14,25 | 14,44 | 00:00:00 | | 2000-10-11 | 13,81 | 1.980.200 | 14,69 | 13,75 | 14,62 | 00:00:00 | | 2000-10-12 | 14,75 | 4.207.300 | 14,88 | 13,81 | 14,00 | 00:00:00 | | 2000-10-13 | 13,94 | 2.017.000 | 14,50 | 13,81 | 14,50 | 00:00:00 | | 2000-10-16 | 13,81 | 837.400 | 14,19 | 13,62 | 13,94 | 00:00:00 | | 2000-10-17 | 13,44 | 1.114.300 | 13,69 | 13,31 | 13,62 | 00:00:00 | | 2000-10-18 | 13,19 | 1.750.400 | 13,88 | 13,00 | 13,62 | 00:00:00 | | 2000-10-19 | 13,12 | 1.255.600 | 13,31 | 12,88 | 13,25 | 00:00:00 | | 2000-10-20 | 13,12 | 1.433.000 | 13,50 | 13,06 | 13,25 | 00:00:00 | | 2000-10-23 | 13,19 | 1.520.100 | 13,44 | 13,19 | 13,31 | 00:00:00 | | 2000-10-24 | 12,69 | 1.820.400 | 13,31 | 12,62 | 13,31 | 00:00:00 | | 2000-10-25 | 12,75 | 1.847.900 | 12,75 | 12,31 | 12,50 | 00:00:00 | | 2000-10-26 | 13,12 | 1.929.900 | 13,25 | 12,56 | 12,69 | 00:00:00 | | 2000-10-27 | 13,62 | 1.757.100 | 13,69 | 12,88 | 12,94 | 00:00:00 | | 2000-10-30 | 13,75 | 3.015.600 | 14,25 | 13,56 | 13,75 | 00:00:00 | | 2000-10-31 | 13,38 | 3.521.400 | 13,81 | 13,25 | 13,75 | 00:00:00 | | 2000-11-01 | 13,31 | 1.856.600 | 13,50 | 13,25 | 13,44 | 00:00:00 | | 2000-11-02 | 13,31 | 1.725.400 | 13,56 | 13,19 | 13,38 | 00:00:00 | | 2000-11-03 | 13,56 | 817.100 | 13,56 | 13,25 | 13,44 | 00:00:00 | | 2000-11-06 | 13,69 | 863.400 | 13,75 | 13,38 | 13,62 | 00:00:00 | | 2000-11-07 | 13,69 | 885.000 | 13,81 | 13,38 | 13,56 | 00:00:00 | | 2000-11-08 | 13,50 | 905.700 | 13,69 | 13,25 | 13,62 | 00:00:00 | | 2000-11-09 | 13,69 | 1.587.900 | 14,06 | 13,38 | 13,44 | 00:00:00 | | 2000-11-10 | 13,31 | 1.349.300 | 13,69 | 13,12 | 13,62 | 00:00:00 | | 2000-11-13 | 13,19 | 1.012.200 | 13,69 | 13,19 | 13,25 | 00:00:00 | | 2000-11-14 | 13,31 | 605.000 | 13,44 | 13,19 | 13,25 | 00:00:00 | | 2000-11-15 | 13,31 | 519.000 | 13,44 | 13,12 | 13,38 | 00:00:00 | | 2000-11-16 | 13,56 | 1.011.100 | 13,62 | 13,19 | 13,50 | 00:00:00 | | 2000-11-17 | 13,25 | 1.376.500 | 13,56 | 13,25 | 13,50 | 00:00:00 | | 2000-11-20 | 13,31 | 579.900 | 13,50 | 13,31 | 13,31 | 00:00:00 | | 2000-11-21 | 13,88 | 2.017.300 | 13,94 | 13,38 | 13,38 | 00:00:00 | | 2000-11-22 | 14,31 | 1.787.500 | 14,50 | 13,94 | 14,06 | 00:00:00 | | 2000-11-24 | 14,19 | 484.600 | 14,38 | 14,00 | 14,31 | 00:00:00 | | 2000-11-27 | 14,94 | 2.620.100 | 15,00 | 14,38 | 14,44 | 00:00:00 | | 2000-11-28 | 15,00 | 1.636.600 | 15,00 | 14,50 | 14,81 | 00:00:00 | | 2000-11-29 | 14,56 | 1.588.700 | 14,94 | 14,31 | 14,81 | 00:00:00 | | 2000-11-30 | 15,00 | 1.836.200 | 15,12 | 14,62 | 14,88 | 00:00:00 | | 2000-12-01 | 15,31 | 2.322.400 | 15,38 | 14,81 | 14,88 | 00:00:00 | | 2000-12-04 | 15,69 | 2.478.800 | 15,90 | 15,39 | 15,41 | 00:00:00 | | 2000-12-05 | 14,91 | 1.862.400 | 15,69 | 14,86 | 15,69 | 00:00:00 | | 2000-12-06 | 15,84 | 2.223.600 | 15,90 | 14,98 | 15,01 | 00:00:00 | | 2000-12-07 | 16,26 | 1.474.900 | 16,40 | 15,69 | 15,80 | 00:00:00 | | 2000-12-08 | 16,32 | 1.628.700 | 16,47 | 15,76 | 15,98 | 00:00:00 | | 2000-12-11 | 15,80 | 1.235.100 | 16,12 | 15,58 | 16,04 | 00:00:00 | | 2000-12-12 | 15,82 | 710.500 | 15,82 | 15,52 | 15,65 | 00:00:00 | | 2000-12-13 | 15,13 | 1.352.100 | 15,55 | 14,88 | 15,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
