|
 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 | | 2014-12-12 | 11,47 | 15.284.854 | 11,90 | 11,42 | 11,78 | 00:00:00 | | 2014-12-15 | 10,45 | 24.684.092 | 11,30 | 10,44 | 11,19 | 00:00:00 | | 2014-12-16 | 10,32 | 25.554.646 | 10,77 | 10,26 | 10,76 | 00:00:00 | | 2014-12-17 | 10,76 | 21.305.437 | 10,88 | 10,30 | 10,32 | 00:00:00 | | 2014-12-18 | 11,09 | 3.989.689 | 11,14 | 10,80 | 10,96 | 00:00:00 | | 2014-12-19 | 10,83 | 15.650.973 | 11,24 | 10,83 | 11,00 | 00:00:00 | | 2014-12-22 | 10,32 | 18.471.528 | 10,91 | 10,27 | 10,84 | 00:00:00 | | 2014-12-23 | 10,17 | 15.624.500 | 10,56 | 10,12 | 10,34 | 00:00:00 | | 2014-12-24 | 10,31 | 9.232.500 | 10,42 | 10,04 | 10,19 | 00:00:00 | | 2014-12-26 | 10,58 | 14.282.300 | 10,78 | 10,48 | 10,57 | 00:00:00 | | 2014-12-29 | 10,48 | 13.866.700 | 10,64 | 10,37 | 10,50 | 00:00:00 | | 2014-12-30 | 10,86 | 16.975.547 | 11,03 | 10,57 | 10,58 | 00:00:00 | | 2014-12-31 | 10,75 | 10.793.384 | 10,89 | 10,57 | 10,82 | 00:00:00 | | 2015-01-02 | 10,91 | 13.871.900 | 10,94 | 10,45 | 10,54 | 00:00:00 | | 2015-01-05 | 10,90 | 15.995.000 | 11,08 | 10,52 | 10,98 | 00:00:00 | | 2015-01-06 | 11,27 | 21.643.714 | 11,46 | 10,93 | 11,02 | 00:00:00 | | 2015-01-07 | 11,12 | 14.361.623 | 11,41 | 10,93 | 11,08 | 00:00:00 | | 2015-01-08 | 10,81 | 18.134.100 | 11,30 | 10,75 | 11,01 | 00:00:00 | | 2015-01-09 | 10,99 | 18.460.000 | 11,19 | 10,72 | 10,96 | 00:00:00 | | 2015-01-12 | 11,33 | 31.368.100 | 11,42 | 10,88 | 11,06 | 00:00:00 | | 2015-01-13 | 10,68 | 27.751.100 | 11,49 | 10,52 | 11,47 | 00:00:00 | | 2015-01-14 | 10,41 | 24.995.115 | 10,86 | 10,15 | 10,82 | 00:00:00 | | 2015-01-15 | 11,37 | 47.959.222 | 11,42 | 10,57 | 10,72 | 00:00:00 | | 2015-01-16 | 11,75 | 32.505.495 | 11,90 | 11,42 | 11,49 | 00:00:00 | | 2015-01-20 | 12,53 | 35.752.900 | 12,67 | 12,10 | 12,20 | 00:00:00 | | 2015-01-21 | 12,74 | 36.016.800 | 13,09 | 12,28 | 12,78 | 00:00:00 | | 2015-01-22 | 12,79 | 25.260.300 | 13,25 | 12,66 | 12,90 | 00:00:00 | | 2015-01-23 | 12,43 | 19.713.546 | 12,79 | 12,34 | 12,66 | 00:00:00 | | 2015-01-26 | 12,69 | 15.653.600 | 12,76 | 12,00 | 12,10 | 00:00:00 | | 2015-01-27 | 13,11 | 23.691.280 | 13,25 | 12,84 | 12,89 | 00:00:00 | | 2015-01-28 | 12,61 | 19.198.558 | 13,12 | 12,49 | 12,92 | 00:00:00 | | 2015-01-29 | 12,29 | 18.368.200 | 12,43 | 12,07 | 12,28 | 00:00:00 | | 2015-01-30 | 12,78 | 16.121.500 | 12,94 | 12,17 | 12,35 | 00:00:00 | | 2015-02-02 | 12,89 | 14.854.300 | 13,04 | 12,50 | 12,52 | 00:00:00 | | 2015-02-03 | 12,68 | 19.234.700 | 13,14 | 12,46 | 12,80 | 00:00:00 | | 2015-02-04 | 12,91 | 12.409.700 | 13,06 | 12,72 | 12,76 | 00:00:00 | | 2015-02-05 | 13,06 | 10.661.300 | 13,15 | 12,75 | 12,87 | 00:00:00 | | 2015-02-06 | 12,32 | 18.986.200 | 12,69 | 12,19 | 12,55 | 00:00:00 | | 2015-02-09 | 12,50 | 11.624.000 | 12,60 | 12,35 | 12,39 | 00:00:00 | | 2015-02-10 | 12,17 | 17.280.400 | 12,30 | 11,95 | 12,28 | 00:00:00 | | 2015-02-11 | 11,94 | 11.265.900 | 12,26 | 11,89 | 12,20 | 00:00:00 | | 2015-02-12 | 12,13 | 11.627.200 | 12,22 | 11,93 | 12,12 | 00:00:00 | | 2015-02-13 | 12,14 | 11.293.800 | 12,38 | 12,13 | 12,25 | 00:00:00 | | 2015-02-17 | 12,03 | 13.651.823 | 12,18 | 11,88 | 11,90 | 00:00:00 | | 2015-02-18 | 12,23 | 15.644.900 | 12,44 | 11,91 | 12,03 | 00:00:00 | | 2015-02-19 | 12,82 | 30.582.800 | 13,05 | 12,45 | 12,55 | 00:00:00 | | 2015-02-20 | 12,89 | 18.397.567 | 13,19 | 12,79 | 12,86 | 00:00:00 | | 2015-02-23 | 12,71 | 13.306.129 | 13,03 | 12,58 | 12,69 | 00:00:00 | | 2015-02-24 | 12,58 | 10.869.500 | 12,72 | 12,50 | 12,59 | 00:00:00 | | 2015-02-25 | 12,78 | 15.994.200 | 12,78 | 12,53 | 12,71 | 00:00:00 | | 2015-02-26 | 12,76 | 8.433.809 | 12,97 | 12,73 | 12,91 | 00:00:00 | | 2015-02-27 | 13,02 | 14.261.711 | 13,24 | 12,81 | 12,83 | 00:00:00 | | 2015-03-02 | 12,76 | 16.973.300 | 13,11 | 12,64 | 13,04 | 00:00:00 | | 2015-03-03 | 12,51 | 12.371.900 | 13,04 | 12,49 | 12,80 | 00:00:00 | | 2015-03-04 | 12,15 | 12.727.200 | 12,58 | 12,08 | 12,51 | 00:00:00 | | 2015-03-05 | 12,19 | 9.794.300 | 12,49 | 12,10 | 12,18 | 00:00:00 | | 2015-03-06 | 11,34 | 20.349.200 | 11,82 | 11,29 | 11,82 | 00:00:00 | | 2015-03-09 | 10,80 | 19.807.700 | 11,42 | 10,71 | 11,41 | 00:00:00 | | 2015-03-10 | 10,68 | 14.891.100 | 11,09 | 10,58 | 10,69 | 00:00:00 | | 2015-03-11 | 10,89 | 15.082.200 | 10,94 | 10,52 | 10,68 | 00:00:00 | | 2015-03-12 | 10,66 | 12.814.041 | 11,07 | 10,59 | 11,03 | 00:00:00 | | 2015-03-13 | 10,60 | 11.839.403 | 10,71 | 10,31 | 10,70 | 00:00:00 | | 2015-03-16 | 10,56 | 12.741.510 | 10,63 | 10,30 | 10,56 | 00:00:00 | | 2015-03-17 | 10,33 | 14.378.471 | 10,60 | 10,29 | 10,39 | 00:00:00 | | 2015-03-18 | 10,97 | 20.628.747 | 11,10 | 10,30 | 10,30 | 00:00:00 | | 2015-03-19 | 10,89 | 15.648.532 | 10,96 | 10,66 | 10,85 | 00:00:00 | | 2015-03-20 | 11,10 | 28.775.602 | 11,34 | 10,98 | 10,98 | 00:00:00 | | 2015-03-23 | 11,40 | 10.453.300 | 11,45 | 11,19 | 11,24 | 00:00:00 | | 2015-03-24 | 11,37 | 9.020.833 | 11,53 | 11,23 | 11,45 | 00:00:00 | | 2015-03-25 | 11,36 | 13.451.358 | 11,57 | 11,28 | 11,46 | 00:00:00 | | 2015-03-26 | 11,29 | 15.208.000 | 11,71 | 11,25 | 11,56 | 00:00:00 | | 2015-03-27 | 11,29 | 10.816.400 | 11,48 | 11,04 | 11,22 | 00:00:00 | | 2015-03-30 | 11,14 | 9.826.300 | 11,30 | 11,01 | 11,05 | 00:00:00 | | 2015-03-31 | 10,96 | 9.544.700 | 11,20 | 10,90 | 11,10 | 00:00:00 | | 2015-04-01 | 12,01 | 26.376.900 | 12,20 | 11,06 | 11,07 | 00:00:00 | | 2015-04-02 | 11,88 | 11.375.400 | 12,11 | 11,71 | 11,84 | 00:00:00 | | 2015-04-06 | 12,61 | 16.624.000 | 12,69 | 12,23 | 12,32 | 00:00:00 | | 2015-04-07 | 12,36 | 15.720.700 | 12,64 | 12,33 | 12,46 | 00:00:00 | | 2015-04-08 | 12,32 | 11.273.600 | 12,50 | 12,16 | 12,44 | 00:00:00 | | 2015-04-09 | 12,42 | 12.856.400 | 12,66 | 12,12 | 12,16 | 00:00:00 | | 2015-04-10 | 12,68 | 9.017.700 | 12,77 | 12,56 | 12,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
