|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 17,63 | 13.362.600 | 17,65 | 16,90 | 16,98 | 00:00:00 | | 2014-01-02 | 18,31 | 17.503.697 | 18,35 | 17,91 | 17,96 | 00:00:00 | | 2014-01-03 | 18,15 | 13.974.300 | 18,52 | 18,08 | 18,43 | 00:00:00 | | 2014-01-06 | 18,35 | 11.622.763 | 18,56 | 18,17 | 18,45 | 00:00:00 | | 2014-01-07 | 18,27 | 10.197.600 | 18,30 | 17,95 | 18,19 | 00:00:00 | | 2014-01-08 | 17,96 | 13.334.700 | 18,11 | 17,78 | 18,11 | 00:00:00 | | 2014-01-09 | 17,74 | 10.551.326 | 17,94 | 17,68 | 17,91 | 00:00:00 | | 2014-01-10 | 18,18 | 15.440.268 | 18,40 | 17,91 | 18,02 | 00:00:00 | | 2014-01-13 | 18,17 | 13.295.214 | 18,20 | 17,69 | 18,13 | 00:00:00 | | 2014-01-14 | 17,80 | 12.127.200 | 18,27 | 17,69 | 18,09 | 00:00:00 | | 2014-01-15 | 18,04 | 8.504.400 | 18,13 | 17,58 | 17,64 | 00:00:00 | | 2014-01-16 | 18,21 | 8.824.300 | 18,30 | 17,95 | 18,19 | 00:00:00 | | 2014-01-17 | 18,77 | 19.137.300 | 18,90 | 18,45 | 18,45 | 00:00:00 | | 2014-01-21 | 19,25 | 18.194.186 | 19,30 | 18,62 | 18,76 | 00:00:00 | | 2014-01-22 | 18,80 | 11.668.400 | 19,00 | 18,67 | 19,00 | 00:00:00 | | 2014-01-23 | 19,31 | 18.033.900 | 19,60 | 19,08 | 19,09 | 00:00:00 | | 2014-01-24 | 19,03 | 22.939.591 | 19,95 | 18,71 | 19,46 | 00:00:00 | | 2014-01-27 | 18,53 | 13.700.000 | 18,93 | 18,47 | 18,87 | 00:00:00 | | 2014-01-28 | 18,80 | 11.757.372 | 18,88 | 18,49 | 18,62 | 00:00:00 | | 2014-01-29 | 19,52 | 20.794.290 | 19,60 | 19,07 | 19,11 | 00:00:00 | | 2014-01-30 | 19,22 | 17.025.000 | 19,37 | 18,75 | 18,85 | 00:00:00 | | 2014-01-31 | 19,28 | 16.130.300 | 19,57 | 19,06 | 19,33 | 00:00:00 | | 2014-02-03 | 19,30 | 17.400.468 | 19,76 | 19,28 | 19,48 | 00:00:00 | | 2014-02-04 | 19,15 | 13.351.500 | 19,30 | 19,01 | 19,17 | 00:00:00 | | 2014-02-05 | 18,56 | 14.268.100 | 19,32 | 18,54 | 19,21 | 00:00:00 | | 2014-02-06 | 18,50 | 7.316.255 | 18,80 | 18,34 | 18,67 | 00:00:00 | | 2014-02-07 | 18,89 | 10.389.300 | 18,99 | 18,55 | 18,60 | 00:00:00 | | 2014-02-10 | 19,28 | 10.779.747 | 19,41 | 19,10 | 19,13 | 00:00:00 | | 2014-02-11 | 19,57 | 13.502.802 | 19,72 | 19,28 | 19,43 | 00:00:00 | | 2014-02-12 | 18,97 | 18.612.527 | 19,69 | 18,81 | 19,65 | 00:00:00 | | 2014-02-13 | 20,09 | 21.829.042 | 20,22 | 19,13 | 19,17 | 00:00:00 | | 2014-02-14 | 20,34 | 19.749.543 | 20,74 | 20,08 | 20,50 | 00:00:00 | | 2014-02-18 | 20,36 | 13.902.001 | 20,84 | 20,16 | 20,83 | 00:00:00 | | 2014-02-19 | 19,77 | 14.073.143 | 20,66 | 19,68 | 20,32 | 00:00:00 | | 2014-02-20 | 20,98 | 19.679.495 | 21,03 | 19,81 | 20,18 | 00:00:00 | | 2014-02-21 | 20,95 | 13.891.852 | 21,21 | 20,74 | 20,98 | 00:00:00 | | 2014-02-24 | 21,23 | 15.749.977 | 21,38 | 20,98 | 21,24 | 00:00:00 | | 2014-02-25 | 21,08 | 12.263.934 | 21,45 | 21,02 | 21,20 | 00:00:00 | | 2014-02-26 | 20,79 | 13.266.082 | 21,07 | 20,48 | 20,92 | 00:00:00 | | 2014-02-27 | 20,70 | 11.472.100 | 21,11 | 20,52 | 20,78 | 00:00:00 | | 2014-02-28 | 20,38 | 12.270.100 | 20,80 | 20,30 | 20,72 | 00:00:00 | | 2014-03-03 | 20,50 | 11.818.480 | 21,02 | 20,44 | 20,94 | 00:00:00 | | 2014-03-04 | 20,36 | 9.318.100 | 20,60 | 20,21 | 20,36 | 00:00:00 | | 2014-03-05 | 20,38 | 10.306.100 | 20,66 | 20,13 | 20,42 | 00:00:00 | | 2014-03-06 | 20,35 | 10.919.640 | 20,57 | 20,23 | 20,52 | 00:00:00 | | 2014-03-07 | 19,91 | 11.147.718 | 20,09 | 19,71 | 19,88 | 00:00:00 | | 2014-03-10 | 19,75 | 7.744.429 | 19,93 | 19,58 | 19,92 | 00:00:00 | | 2014-03-11 | 19,82 | 10.478.088 | 20,01 | 19,74 | 19,86 | 00:00:00 | | 2014-03-12 | 20,34 | 10.094.745 | 20,38 | 20,04 | 20,11 | 00:00:00 | | 2014-03-13 | 20,79 | 12.390.210 | 20,86 | 20,22 | 20,36 | 00:00:00 | | 2014-03-14 | 20,91 | 12.193.983 | 21,10 | 20,65 | 21,00 | 00:00:00 | | 2014-03-17 | 20,45 | 10.728.674 | 20,89 | 20,44 | 20,78 | 00:00:00 | | 2014-03-18 | 20,22 | 11.402.624 | 20,38 | 19,96 | 19,97 | 00:00:00 | | 2014-03-19 | 19,39 | 13.300.033 | 20,01 | 19,33 | 19,90 | 00:00:00 | | 2014-03-20 | 19,42 | 9.341.010 | 19,63 | 19,10 | 19,19 | 00:00:00 | | 2014-03-21 | 19,40 | 16.055.209 | 19,70 | 19,17 | 19,69 | 00:00:00 | | 2014-03-24 | 18,53 | 15.150.283 | 19,20 | 18,35 | 19,15 | 00:00:00 | | 2014-03-25 | 18,52 | 8.652.727 | 18,80 | 18,38 | 18,62 | 00:00:00 | | 2014-03-26 | 17,88 | 15.661.574 | 18,63 | 17,84 | 18,51 | 00:00:00 | | 2014-03-27 | 18,08 | 12.531.297 | 18,24 | 17,72 | 17,83 | 00:00:00 | | 2014-03-28 | 18,30 | 12.542.476 | 18,46 | 17,80 | 18,01 | 00:00:00 | | 2014-03-31 | 17,83 | 10.144.617 | 18,29 | 17,75 | 18,18 | 00:00:00 | | 2014-04-01 | 17,89 | 8.010.733 | 18,09 | 17,74 | 17,93 | 00:00:00 | | 2014-04-02 | 18,62 | 14.418.000 | 18,76 | 18,25 | 18,25 | 00:00:00 | | 2014-04-03 | 18,35 | 10.580.300 | 18,46 | 18,16 | 18,45 | 00:00:00 | | 2014-04-04 | 18,48 | 9.431.800 | 19,01 | 18,38 | 18,89 | 00:00:00 | | 2014-04-07 | 18,35 | 6.475.656 | 18,62 | 18,22 | 18,40 | 00:00:00 | | 2014-04-08 | 18,79 | 7.522.842 | 18,85 | 18,55 | 18,70 | 00:00:00 | | 2014-04-09 | 18,93 | 10.037.028 | 19,22 | 18,50 | 18,57 | 00:00:00 | | 2014-04-10 | 18,79 | 9.889.908 | 19,17 | 18,69 | 19,09 | 00:00:00 | | 2014-04-11 | 18,62 | 8.482.340 | 19,15 | 18,58 | 18,80 | 00:00:00 | | 2014-04-14 | 18,83 | 11.703.850 | 19,00 | 18,73 | 18,84 | 00:00:00 | | 2014-04-15 | 18,54 | 10.447.939 | 18,61 | 18,09 | 18,23 | 00:00:00 | | 2014-04-16 | 18,32 | 7.649.299 | 18,58 | 18,21 | 18,52 | 00:00:00 | | 2014-04-17 | 17,98 | 8.633.625 | 18,44 | 17,95 | 18,39 | 00:00:00 | | 2014-04-21 | 17,28 | 25.653.200 | 18,03 | 17,17 | 17,90 | 00:00:00 | | 2014-04-22 | 17,55 | 18.948.459 | 17,63 | 17,36 | 17,52 | 00:00:00 | | 2014-04-23 | 17,81 | 12.327.036 | 18,00 | 17,46 | 17,63 | 00:00:00 | | 2014-04-24 | 17,47 | 13.355.357 | 17,90 | 17,40 | 17,60 | 00:00:00 | | 2014-04-25 | 17,89 | 10.665.493 | 17,90 | 17,53 | 17,63 | 00:00:00 | | 2014-04-28 | 17,33 | 14.423.706 | 17,90 | 17,27 | 17,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
