|
 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 | | 2001-04-10 | 15,42 | 1.299.700 | 15,67 | 15,09 | 15,35 | 00:00:00 | | 2001-04-11 | 15,12 | 1.666.200 | 15,34 | 14,98 | 15,17 | 00:00:00 | | 2001-04-12 | 15,45 | 1.222.800 | 15,45 | 15,05 | 15,19 | 00:00:00 | | 2001-04-16 | 15,79 | 1.040.800 | 15,81 | 15,51 | 15,51 | 00:00:00 | | 2001-04-17 | 15,50 | 1.539.000 | 15,70 | 15,29 | 15,45 | 00:00:00 | | 2001-04-18 | 15,85 | 2.682.100 | 15,85 | 15,00 | 15,13 | 00:00:00 | | 2001-04-19 | 15,94 | 2.251.200 | 16,06 | 15,56 | 15,90 | 00:00:00 | | 2001-04-20 | 15,80 | 2.066.700 | 16,00 | 15,70 | 15,94 | 00:00:00 | | 2001-04-23 | 15,57 | 1.140.100 | 15,75 | 15,40 | 15,75 | 00:00:00 | | 2001-04-24 | 15,82 | 1.109.700 | 15,95 | 15,56 | 15,56 | 00:00:00 | | 2001-04-25 | 15,52 | 1.373.200 | 15,84 | 15,45 | 15,82 | 00:00:00 | | 2001-04-26 | 16,37 | 2.322.300 | 16,45 | 15,60 | 15,60 | 00:00:00 | | 2001-04-27 | 16,78 | 2.517.500 | 16,88 | 16,08 | 16,37 | 00:00:00 | | 2001-04-30 | 16,34 | 1.465.300 | 16,59 | 16,21 | 16,50 | 00:00:00 | | 2001-05-01 | 16,96 | 1.470.400 | 16,97 | 16,26 | 16,41 | 00:00:00 | | 2001-05-02 | 16,95 | 1.876.600 | 17,04 | 16,43 | 16,58 | 00:00:00 | | 2001-05-03 | 16,28 | 2.127.900 | 17,10 | 16,21 | 17,00 | 00:00:00 | | 2001-05-04 | 16,27 | 1.156.300 | 16,68 | 16,14 | 16,29 | 00:00:00 | | 2001-05-07 | 16,61 | 1.606.500 | 16,69 | 16,08 | 16,15 | 00:00:00 | | 2001-05-08 | 16,51 | 1.192.800 | 16,80 | 16,50 | 16,55 | 00:00:00 | | 2001-05-09 | 17,42 | 4.459.800 | 17,90 | 16,93 | 16,94 | 00:00:00 | | 2001-05-10 | 17,48 | 2.353.100 | 17,62 | 17,14 | 17,39 | 00:00:00 | | 2001-05-11 | 17,18 | 1.028.000 | 17,44 | 17,02 | 17,39 | 00:00:00 | | 2001-05-14 | 17,32 | 727.300 | 17,32 | 16,92 | 17,18 | 00:00:00 | | 2001-05-15 | 17,12 | 1.311.200 | 17,20 | 16,91 | 17,15 | 00:00:00 | | 2001-05-16 | 17,95 | 4.028.600 | 18,07 | 17,60 | 17,60 | 00:00:00 | | 2001-05-17 | 18,17 | 3.735.000 | 18,24 | 17,97 | 18,15 | 00:00:00 | | 2001-05-18 | 19,02 | 5.495.900 | 19,35 | 18,04 | 18,15 | 00:00:00 | | 2001-05-21 | 18,92 | 2.796.300 | 19,38 | 18,76 | 19,10 | 00:00:00 | | 2001-05-22 | 18,17 | 2.398.600 | 18,89 | 17,99 | 18,89 | 00:00:00 | | 2001-05-23 | 17,91 | 1.699.700 | 18,00 | 17,60 | 18,00 | 00:00:00 | | 2001-05-24 | 17,29 | 2.301.500 | 18,37 | 17,22 | 18,14 | 00:00:00 | | 2001-05-25 | 17,57 | 2.216.400 | 17,68 | 17,19 | 17,35 | 00:00:00 | | 2001-05-29 | 17,24 | 1.775.400 | 17,38 | 16,94 | 17,36 | 00:00:00 | | 2001-05-30 | 16,75 | 2.430.700 | 17,14 | 16,60 | 16,99 | 00:00:00 | | 2001-05-31 | 16,50 | 2.305.200 | 16,97 | 16,33 | 16,80 | 00:00:00 | | 2001-06-01 | 16,65 | 2.050.300 | 16,85 | 16,52 | 16,60 | 00:00:00 | | 2001-06-04 | 16,61 | 1.257.500 | 16,80 | 16,41 | 16,70 | 00:00:00 | | 2001-06-05 | 16,63 | 1.256.600 | 16,71 | 16,52 | 16,61 | 00:00:00 | | 2001-06-06 | 16,26 | 1.595.700 | 16,65 | 16,25 | 16,65 | 00:00:00 | | 2001-06-07 | 16,01 | 995.000 | 16,38 | 16,00 | 16,27 | 00:00:00 | | 2001-06-08 | 16,69 | 1.893.100 | 16,74 | 16,09 | 16,09 | 00:00:00 | | 2001-06-11 | 16,42 | 1.570.800 | 16,68 | 16,36 | 16,50 | 00:00:00 | | 2001-06-12 | 17,14 | 1.930.600 | 17,16 | 16,65 | 16,68 | 00:00:00 | | 2001-06-13 | 17,15 | 1.913.300 | 17,34 | 16,75 | 17,20 | 00:00:00 | | 2001-06-14 | 17,28 | 2.332.700 | 17,59 | 16,81 | 16,95 | 00:00:00 | | 2001-06-15 | 16,80 | 1.892.800 | 17,17 | 16,71 | 16,95 | 00:00:00 | | 2001-06-18 | 16,76 | 1.816.700 | 17,26 | 16,58 | 16,97 | 00:00:00 | | 2001-06-19 | 16,63 | 1.666.200 | 17,04 | 16,60 | 16,95 | 00:00:00 | | 2001-06-20 | 16,18 | 1.777.900 | 16,59 | 16,13 | 16,59 | 00:00:00 | | 2001-06-21 | 16,21 | 1.890.900 | 16,24 | 15,98 | 16,14 | 00:00:00 | | 2001-06-22 | 16,43 | 1.419.900 | 16,54 | 16,31 | 16,41 | 00:00:00 | | 2001-06-25 | 15,68 | 7.116.500 | 15,75 | 15,47 | 15,55 | 00:00:00 | | 2001-06-26 | 15,55 | 5.756.800 | 15,65 | 15,39 | 15,63 | 00:00:00 | | 2001-06-27 | 15,40 | 2.624.700 | 15,52 | 15,31 | 15,52 | 00:00:00 | | 2001-06-28 | 15,02 | 3.472.500 | 15,39 | 14,94 | 15,38 | 00:00:00 | | 2001-06-29 | 15,15 | 2.017.000 | 15,34 | 15,00 | 15,03 | 00:00:00 | | 2001-07-02 | 14,30 | 3.324.000 | 15,08 | 14,20 | 15,08 | 00:00:00 | | 2001-07-03 | 14,84 | 3.583.900 | 14,93 | 14,50 | 14,51 | 00:00:00 | | 2001-07-05 | 14,82 | 1.991.200 | 14,95 | 14,72 | 14,84 | 00:00:00 | | 2001-07-06 | 14,73 | 1.376.100 | 14,89 | 14,69 | 14,75 | 00:00:00 | | 2001-07-09 | 14,57 | 770.900 | 14,73 | 14,52 | 14,68 | 00:00:00 | | 2001-07-10 | 14,65 | 1.758.600 | 14,69 | 14,42 | 14,55 | 00:00:00 | | 2001-07-11 | 15,31 | 3.128.200 | 15,50 | 14,82 | 14,82 | 00:00:00 | | 2001-07-12 | 15,31 | 1.556.700 | 15,45 | 14,95 | 15,22 | 00:00:00 | | 2001-07-13 | 15,29 | 1.070.400 | 15,30 | 15,10 | 15,20 | 00:00:00 | | 2001-07-16 | 14,95 | 1.109.000 | 15,29 | 14,94 | 15,29 | 00:00:00 | | 2001-07-17 | 15,18 | 953.200 | 15,25 | 14,91 | 14,95 | 00:00:00 | | 2001-07-18 | 15,51 | 2.010.200 | 15,63 | 15,20 | 15,25 | 00:00:00 | | 2001-07-19 | 15,52 | 1.427.100 | 15,56 | 15,34 | 15,52 | 00:00:00 | | 2001-07-20 | 15,60 | 1.938.500 | 15,65 | 15,55 | 15,64 | 00:00:00 | | 2001-07-23 | 15,33 | 1.609.000 | 15,52 | 15,24 | 15,52 | 00:00:00 | | 2001-07-24 | 15,66 | 1.788.500 | 15,73 | 15,24 | 15,34 | 00:00:00 | | 2001-07-25 | 15,64 | 1.844.300 | 15,79 | 15,38 | 15,54 | 00:00:00 | | 2001-07-26 | 15,20 | 1.232.600 | 15,55 | 15,17 | 15,55 | 00:00:00 | | 2001-07-27 | 15,29 | 867.400 | 15,38 | 15,05 | 15,10 | 00:00:00 | | 2001-07-30 | 14,97 | 840.500 | 15,18 | 14,90 | 15,14 | 00:00:00 | | 2001-07-31 | 14,89 | 926.700 | 15,29 | 14,82 | 14,97 | 00:00:00 | | 2001-08-01 | 14,76 | 1.241.300 | 15,03 | 14,75 | 14,97 | 00:00:00 | | 2001-08-02 | 14,55 | 1.546.800 | 14,77 | 14,46 | 14,70 | 00:00:00 | | 2001-08-03 | 14,58 | 1.106.900 | 14,65 | 14,40 | 14,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
