|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-04-28 | 17,33 | 14.423.706 | 17,90 | 17,27 | 17,88 | 00:00:00 | | 2014-04-29 | 17,67 | 11.074.049 | 17,80 | 17,37 | 17,48 | 00:00:00 | | 2014-04-30 | 17,47 | 11.828.111 | 17,77 | 17,35 | 17,41 | 00:00:00 | | 2014-05-01 | 17,11 | 13.209.889 | 17,34 | 17,07 | 17,28 | 00:00:00 | | 2014-05-02 | 17,40 | 12.877.932 | 17,48 | 17,05 | 17,19 | 00:00:00 | | 2014-05-05 | 17,47 | 8.556.348 | 17,65 | 17,37 | 17,62 | 00:00:00 | | 2014-05-06 | 17,45 | 5.175.600 | 17,56 | 17,37 | 17,52 | 00:00:00 | | 2014-05-07 | 17,28 | 8.865.300 | 17,41 | 17,13 | 17,35 | 00:00:00 | | 2014-05-08 | 17,17 | 6.941.300 | 17,36 | 17,05 | 17,29 | 00:00:00 | | 2014-05-09 | 17,23 | 6.686.000 | 17,38 | 17,08 | 17,30 | 00:00:00 | | 2014-05-12 | 17,36 | 5.840.472 | 17,48 | 17,31 | 17,46 | 00:00:00 | | 2014-05-13 | 17,25 | 5.048.418 | 17,49 | 17,22 | 17,38 | 00:00:00 | | 2014-05-14 | 17,40 | 7.907.469 | 17,60 | 17,37 | 17,43 | 00:00:00 | | 2014-05-15 | 16,85 | 12.810.112 | 17,36 | 16,75 | 17,35 | 00:00:00 | | 2014-05-16 | 16,62 | 6.935.784 | 16,82 | 16,51 | 16,82 | 00:00:00 | | 2014-05-19 | 16,56 | 9.486.300 | 16,74 | 16,35 | 16,71 | 00:00:00 | | 2014-05-20 | 16,66 | 6.226.000 | 16,74 | 16,45 | 16,46 | 00:00:00 | | 2014-05-21 | 16,78 | 6.173.500 | 16,80 | 16,50 | 16,61 | 00:00:00 | | 2014-05-22 | 16,59 | 8.594.900 | 16,96 | 16,53 | 16,95 | 00:00:00 | | 2014-05-23 | 16,52 | 5.805.900 | 16,73 | 16,48 | 16,62 | 00:00:00 | | 2014-05-27 | 15,94 | 12.196.830 | 16,36 | 15,89 | 16,36 | 00:00:00 | | 2014-05-28 | 15,69 | 11.999.600 | 15,92 | 15,47 | 15,87 | 00:00:00 | | 2014-05-29 | 15,77 | 8.912.400 | 16,03 | 15,65 | 15,67 | 00:00:00 | | 2014-05-30 | 16,11 | 13.017.246 | 16,12 | 15,72 | 15,85 | 00:00:00 | | 2014-06-02 | 15,90 | 7.299.800 | 16,11 | 15,83 | 16,07 | 00:00:00 | | 2014-06-03 | 15,97 | 6.550.700 | 16,09 | 15,69 | 15,92 | 00:00:00 | | 2014-06-04 | 15,92 | 6.477.200 | 16,04 | 15,86 | 16,01 | 00:00:00 | | 2014-06-05 | 16,09 | 7.359.700 | 16,28 | 16,01 | 16,03 | 00:00:00 | | 2014-06-06 | 16,05 | 6.237.300 | 16,20 | 15,81 | 16,17 | 00:00:00 | | 2014-06-09 | 15,98 | 4.593.900 | 16,25 | 15,97 | 16,07 | 00:00:00 | | 2014-06-10 | 16,26 | 6.352.300 | 16,29 | 16,10 | 16,11 | 00:00:00 | | 2014-06-11 | 16,44 | 7.586.000 | 16,55 | 16,24 | 16,37 | 00:00:00 | | 2014-06-12 | 16,75 | 8.992.700 | 16,80 | 16,52 | 16,55 | 00:00:00 | | 2014-06-13 | 16,99 | 11.752.900 | 17,06 | 16,48 | 16,74 | 00:00:00 | | 2014-06-16 | 16,94 | 8.808.900 | 17,11 | 16,82 | 17,02 | 00:00:00 | | 2014-06-17 | 17,07 | 8.765.575 | 17,16 | 16,71 | 16,79 | 00:00:00 | | 2014-06-18 | 17,40 | 8.889.300 | 17,41 | 16,88 | 17,05 | 00:00:00 | | 2014-06-19 | 18,01 | 17.689.300 | 18,04 | 17,54 | 17,70 | 00:00:00 | | 2014-06-20 | 17,82 | 16.428.010 | 18,09 | 17,74 | 17,82 | 00:00:00 | | 2014-06-23 | 18,20 | 8.749.553 | 18,25 | 17,76 | 17,84 | 00:00:00 | | 2014-06-24 | 17,74 | 9.831.673 | 18,32 | 17,62 | 18,23 | 00:00:00 | | 2014-06-25 | 17,77 | 6.211.258 | 17,93 | 17,68 | 17,81 | 00:00:00 | | 2014-06-26 | 18,01 | 7.946.829 | 18,01 | 17,56 | 17,71 | 00:00:00 | | 2014-06-27 | 18,02 | 9.221.900 | 18,19 | 17,86 | 18,00 | 00:00:00 | | 2014-06-30 | 18,30 | 7.898.600 | 18,34 | 17,84 | 17,93 | 00:00:00 | | 2014-07-01 | 18,19 | 7.211.742 | 18,45 | 18,02 | 18,30 | 00:00:00 | | 2014-07-02 | 18,34 | 6.742.686 | 18,46 | 18,13 | 18,14 | 00:00:00 | | 2014-07-03 | 18,44 | 6.755.700 | 18,47 | 18,05 | 18,18 | 00:00:00 | | 2014-07-07 | 18,31 | 12.778.500 | 18,34 | 18,02 | 18,21 | 00:00:00 | | 2014-07-08 | 18,69 | 19.592.147 | 18,71 | 18,07 | 18,40 | 00:00:00 | | 2014-07-09 | 18,90 | 10.934.700 | 19,07 | 18,66 | 18,78 | 00:00:00 | | 2014-07-10 | 18,59 | 19.431.300 | 19,49 | 18,49 | 19,22 | 00:00:00 | | 2014-07-11 | 19,29 | 13.204.300 | 19,30 | 18,50 | 18,70 | 00:00:00 | | 2014-07-14 | 18,88 | 11.640.447 | 19,18 | 18,61 | 18,64 | 00:00:00 | | 2014-07-15 | 18,33 | 14.481.000 | 19,21 | 18,29 | 18,98 | 00:00:00 | | 2014-07-16 | 18,89 | 17.159.700 | 19,00 | 18,44 | 18,53 | 00:00:00 | | 2014-07-17 | 19,18 | 2.593.042 | 19,20 | 18,78 | 18,94 | 00:00:00 | | 2014-07-18 | 19,19 | 1.910.999 | 19,20 | 18,87 | 18,90 | 00:00:00 | | 2014-07-21 | 19,10 | 7.395.315 | 19,23 | 18,80 | 19,22 | 00:00:00 | | 2014-07-22 | 18,84 | 6.165.870 | 19,08 | 18,76 | 19,06 | 00:00:00 | | 2014-07-23 | 18,74 | 7.517.248 | 18,93 | 18,71 | 18,83 | 00:00:00 | | 2014-07-24 | 18,30 | 9.276.311 | 18,66 | 18,25 | 18,62 | 00:00:00 | | 2014-07-25 | 18,68 | 8.675.672 | 18,70 | 18,20 | 18,25 | 00:00:00 | | 2014-07-28 | 18,69 | 5.871.562 | 18,72 | 18,42 | 18,60 | 00:00:00 | | 2014-07-29 | 18,59 | 3.922.213 | 18,78 | 18,53 | 18,68 | 00:00:00 | | 2014-07-30 | 18,47 | 7.319.331 | 18,59 | 18,24 | 18,47 | 00:00:00 | | 2014-07-31 | 18,08 | 9.039.796 | 18,45 | 18,05 | 18,07 | 00:00:00 | | 2014-08-01 | 18,21 | 9.151.446 | 18,41 | 18,02 | 18,27 | 00:00:00 | | 2014-08-04 | 18,05 | 6.918.475 | 18,32 | 17,87 | 18,20 | 00:00:00 | | 2014-08-05 | 18,03 | 7.038.956 | 18,09 | 17,75 | 18,01 | 00:00:00 | | 2014-08-06 | 18,36 | 8.441.767 | 18,43 | 18,23 | 18,32 | 00:00:00 | | 2014-08-07 | 18,49 | 6.636.078 | 18,51 | 18,23 | 18,33 | 00:00:00 | | 2014-08-08 | 18,69 | 8.532.663 | 19,00 | 18,56 | 18,67 | 00:00:00 | | 2014-08-11 | 18,70 | 5.724.129 | 18,82 | 18,56 | 18,69 | 00:00:00 | | 2014-08-12 | 19,12 | 9.049.731 | 19,29 | 19,01 | 19,04 | 00:00:00 | | 2014-08-13 | 19,06 | 6.881.900 | 19,36 | 19,05 | 19,25 | 00:00:00 | | 2014-08-14 | 19,12 | 9.049.700 | 19,29 | 19,01 | 19,04 | 00:00:00 | | 2014-08-15 | 18,95 | 6.127.744 | 19,05 | 18,77 | 18,82 | 00:00:00 | | 2014-08-18 | 19,01 | 6.010.600 | 19,01 | 18,69 | 18,80 | 00:00:00 | | 2014-08-19 | 18,83 | 4.012.303 | 19,09 | 18,76 | 18,96 | 00:00:00 | | 2014-08-20 | 18,72 | 5.889.967 | 18,83 | 18,59 | 18,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
