|
 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 | | 2000-12-13 | 15,13 | 1.352.100 | 15,55 | 14,88 | 15,52 | 00:00:00 | | 2000-12-14 | 15,31 | 1.863.800 | 15,53 | 15,21 | 15,25 | 00:00:00 | | 2000-12-15 | 15,99 | 2.429.900 | 16,10 | 15,20 | 15,20 | 00:00:00 | | 2000-12-18 | 15,85 | 965.200 | 16,16 | 15,68 | 15,68 | 00:00:00 | | 2000-12-19 | 16,50 | 1.760.300 | 16,54 | 15,80 | 15,80 | 00:00:00 | | 2000-12-20 | 17,23 | 3.944.200 | 17,26 | 16,70 | 17,00 | 00:00:00 | | 2000-12-21 | 16,67 | 2.191.500 | 17,13 | 16,60 | 17,10 | 00:00:00 | | 2000-12-22 | 16,39 | 1.065.200 | 16,67 | 16,19 | 16,52 | 00:00:00 | | 2000-12-26 | 16,44 | 728.100 | 16,63 | 16,31 | 16,49 | 00:00:00 | | 2000-12-27 | 16,50 | 965.100 | 16,69 | 16,17 | 16,53 | 00:00:00 | | 2000-12-28 | 16,43 | 616.000 | 16,50 | 16,29 | 16,50 | 00:00:00 | | 2000-12-29 | 16,38 | 1.005.500 | 16,48 | 16,13 | 16,40 | 00:00:00 | | 2001-01-02 | 17,12 | 1.817.200 | 17,19 | 16,32 | 16,38 | 00:00:00 | | 2001-01-03 | 16,23 | 2.095.400 | 17,34 | 16,20 | 17,20 | 00:00:00 | | 2001-01-04 | 15,77 | 1.620.800 | 16,19 | 15,70 | 16,15 | 00:00:00 | | 2001-01-05 | 15,37 | 1.679.400 | 16,24 | 15,24 | 15,88 | 00:00:00 | | 2001-01-08 | 15,55 | 896.200 | 15,75 | 15,36 | 15,52 | 00:00:00 | | 2001-01-09 | 15,70 | 1.369.200 | 15,74 | 15,16 | 15,35 | 00:00:00 | | 2001-01-10 | 15,71 | 1.260.500 | 15,90 | 15,50 | 15,60 | 00:00:00 | | 2001-01-11 | 15,43 | 1.172.900 | 15,77 | 15,33 | 15,65 | 00:00:00 | | 2001-01-12 | 15,71 | 1.531.700 | 15,80 | 15,32 | 15,46 | 00:00:00 | | 2001-01-16 | 15,49 | 1.031.000 | 15,75 | 15,26 | 15,75 | 00:00:00 | | 2001-01-17 | 15,29 | 882.300 | 15,48 | 15,16 | 15,45 | 00:00:00 | | 2001-01-18 | 15,11 | 1.645.700 | 15,45 | 15,06 | 15,44 | 00:00:00 | | 2001-01-19 | 15,10 | 1.333.200 | 15,24 | 15,01 | 15,08 | 00:00:00 | | 2001-01-22 | 16,25 | 2.471.500 | 16,25 | 15,15 | 15,23 | 00:00:00 | | 2001-01-23 | 15,93 | 1.250.000 | 16,20 | 15,75 | 16,20 | 00:00:00 | | 2001-01-24 | 15,29 | 863.900 | 15,68 | 15,25 | 15,67 | 00:00:00 | | 2001-01-25 | 15,37 | 1.200.000 | 15,49 | 15,19 | 15,44 | 00:00:00 | | 2001-01-26 | 15,37 | 916.500 | 15,40 | 15,19 | 15,32 | 00:00:00 | | 2001-01-29 | 14,89 | 1.081.200 | 15,54 | 14,87 | 15,49 | 00:00:00 | | 2001-01-30 | 15,28 | 1.731.700 | 15,30 | 14,96 | 15,10 | 00:00:00 | | 2001-01-31 | 15,47 | 1.765.000 | 15,60 | 15,03 | 15,19 | 00:00:00 | | 2001-02-01 | 15,74 | 2.393.400 | 15,74 | 15,26 | 15,54 | 00:00:00 | | 2001-02-02 | 15,33 | 1.597.400 | 15,50 | 15,24 | 15,49 | 00:00:00 | | 2001-02-05 | 15,11 | 1.249.300 | 15,24 | 14,91 | 15,20 | 00:00:00 | | 2001-02-06 | 14,69 | 2.131.200 | 14,97 | 14,55 | 14,88 | 00:00:00 | | 2001-02-07 | 14,80 | 1.730.700 | 14,92 | 14,46 | 14,80 | 00:00:00 | | 2001-02-08 | 14,50 | 1.252.900 | 14,87 | 14,50 | 14,87 | 00:00:00 | | 2001-02-09 | 14,48 | 940.800 | 14,75 | 14,45 | 14,55 | 00:00:00 | | 2001-02-12 | 14,39 | 971.800 | 14,69 | 14,36 | 14,53 | 00:00:00 | | 2001-02-13 | 14,26 | 947.100 | 14,54 | 14,26 | 14,39 | 00:00:00 | | 2001-02-14 | 14,07 | 811.500 | 14,35 | 14,01 | 14,34 | 00:00:00 | | 2001-02-15 | 13,92 | 1.171.700 | 14,33 | 13,80 | 14,01 | 00:00:00 | | 2001-02-16 | 14,77 | 2.622.600 | 14,90 | 14,11 | 14,11 | 00:00:00 | | 2001-02-20 | 14,38 | 922.400 | 14,66 | 14,36 | 14,56 | 00:00:00 | | 2001-02-21 | 14,37 | 1.330.100 | 14,68 | 14,20 | 14,60 | 00:00:00 | | 2001-02-22 | 14,83 | 1.653.300 | 14,83 | 14,27 | 14,35 | 00:00:00 | | 2001-02-23 | 15,32 | 3.282.900 | 15,71 | 14,87 | 14,93 | 00:00:00 | | 2001-02-26 | 16,14 | 2.744.900 | 16,30 | 15,31 | 15,32 | 00:00:00 | | 2001-02-27 | 16,35 | 2.767.000 | 16,45 | 15,87 | 16,35 | 00:00:00 | | 2001-02-28 | 16,20 | 1.302.900 | 16,20 | 15,78 | 16,10 | 00:00:00 | | 2001-03-01 | 16,22 | 1.416.300 | 16,35 | 15,86 | 16,15 | 00:00:00 | | 2001-03-02 | 15,96 | 1.616.600 | 16,24 | 15,77 | 16,13 | 00:00:00 | | 2001-03-05 | 16,38 | 1.359.100 | 16,40 | 15,79 | 15,85 | 00:00:00 | | 2001-03-06 | 16,26 | 1.599.400 | 16,38 | 15,95 | 16,38 | 00:00:00 | | 2001-03-07 | 16,29 | 1.086.600 | 16,49 | 15,89 | 16,31 | 00:00:00 | | 2001-03-08 | 17,35 | 3.748.700 | 17,39 | 16,20 | 16,30 | 00:00:00 | | 2001-03-09 | 16,60 | 4.366.900 | 17,68 | 16,60 | 17,68 | 00:00:00 | | 2001-03-12 | 16,68 | 2.339.200 | 17,16 | 16,55 | 16,80 | 00:00:00 | | 2001-03-13 | 16,20 | 1.967.600 | 16,51 | 15,95 | 16,20 | 00:00:00 | | 2001-03-14 | 15,94 | 1.435.900 | 16,20 | 15,82 | 16,10 | 00:00:00 | | 2001-03-15 | 15,36 | 1.874.300 | 15,77 | 15,08 | 15,77 | 00:00:00 | | 2001-03-16 | 14,48 | 2.686.000 | 15,16 | 14,47 | 14,80 | 00:00:00 | | 2001-03-19 | 14,65 | 2.152.300 | 15,04 | 14,56 | 14,63 | 00:00:00 | | 2001-03-20 | 14,91 | 1.569.300 | 15,09 | 14,76 | 15,00 | 00:00:00 | | 2001-03-21 | 14,93 | 1.755.700 | 15,21 | 14,73 | 14,85 | 00:00:00 | | 2001-03-22 | 14,95 | 1.680.300 | 15,15 | 14,75 | 15,00 | 00:00:00 | | 2001-03-23 | 14,60 | 1.374.700 | 15,04 | 14,52 | 14,99 | 00:00:00 | | 2001-03-26 | 14,78 | 861.000 | 14,78 | 14,48 | 14,52 | 00:00:00 | | 2001-03-27 | 14,32 | 1.955.500 | 14,73 | 14,25 | 14,60 | 00:00:00 | | 2001-03-28 | 14,22 | 1.245.700 | 14,34 | 14,01 | 14,13 | 00:00:00 | | 2001-03-29 | 13,99 | 1.348.100 | 14,19 | 13,93 | 14,12 | 00:00:00 | | 2001-03-30 | 14,29 | 1.301.600 | 14,35 | 13,69 | 14,02 | 00:00:00 | | 2001-04-02 | 13,85 | 1.154.000 | 14,26 | 13,72 | 14,25 | 00:00:00 | | 2001-04-03 | 14,48 | 1.938.200 | 14,60 | 13,85 | 14,05 | 00:00:00 | | 2001-04-04 | 15,16 | 2.186.300 | 15,22 | 14,67 | 14,68 | 00:00:00 | | 2001-04-05 | 15,10 | 1.565.700 | 15,14 | 14,76 | 14,98 | 00:00:00 | | 2001-04-06 | 15,28 | 1.464.600 | 15,47 | 15,10 | 15,17 | 00:00:00 | | 2001-04-09 | 15,39 | 806.300 | 15,49 | 15,17 | 15,25 | 00:00:00 | | 2001-04-10 | 15,42 | 1.299.700 | 15,67 | 15,09 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
