|
 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 | | 2015-11-25 | 7,38 | 9.490.745 | 7,50 | 7,21 | 7,26 | 00:00:00 | | 2015-11-27 | 7,11 | 7.677.918 | 7,27 | 7,05 | 7,17 | 00:00:00 | | 2015-11-30 | 7,34 | 15.212.700 | 7,43 | 7,13 | 7,14 | 00:00:00 | | 2015-12-01 | 7,60 | 15.541.681 | 7,62 | 7,28 | 7,38 | 00:00:00 | | 2015-12-02 | 7,42 | 11.738.137 | 7,54 | 7,25 | 7,36 | 00:00:00 | | 2015-12-03 | 7,57 | 14.349.900 | 7,73 | 7,46 | 7,49 | 00:00:00 | | 2015-12-04 | 8,09 | 30.512.200 | 8,10 | 7,65 | 7,70 | 00:00:00 | | 2015-12-07 | 7,69 | 14.454.694 | 7,98 | 7,64 | 7,96 | 00:00:00 | | 2015-12-08 | 7,52 | 13.196.356 | 7,75 | 7,47 | 7,71 | 00:00:00 | | 2015-12-09 | 7,73 | 14.169.234 | 7,88 | 7,61 | 7,69 | 00:00:00 | | 2015-12-10 | 7,66 | 10.033.197 | 7,86 | 7,65 | 7,70 | 00:00:00 | | 2015-12-11 | 7,75 | 15.208.973 | 7,87 | 7,39 | 7,54 | 00:00:00 | | 2015-12-14 | 7,05 | 21.175.500 | 7,74 | 7,05 | 7,68 | 00:00:00 | | 2015-12-15 | 7,10 | 16.431.921 | 7,19 | 6,94 | 7,12 | 00:00:00 | | 2015-12-16 | 7,65 | 24.775.100 | 7,75 | 7,22 | 7,28 | 00:00:00 | | 2015-12-17 | 6,94 | 20.631.500 | 7,27 | 6,94 | 7,26 | 00:00:00 | | 2015-12-18 | 7,23 | 21.454.700 | 7,38 | 7,02 | 7,07 | 00:00:00 | | 2015-12-21 | 7,47 | 16.836.512 | 7,60 | 7,33 | 7,39 | 00:00:00 | | 2015-12-22 | 7,47 | 13.543.741 | 7,68 | 7,41 | 7,43 | 00:00:00 | | 2015-12-23 | 7,66 | 10.690.640 | 7,68 | 7,47 | 7,51 | 00:00:00 | | 2015-12-24 | 7,82 | 5.990.081 | 7,86 | 7,70 | 7,72 | 00:00:00 | | 2015-12-28 | 7,53 | 9.601.207 | 7,71 | 7,46 | 7,69 | 00:00:00 | | 2015-12-29 | 7,59 | 9.922.100 | 7,69 | 7,47 | 7,62 | 00:00:00 | | 2015-12-30 | 7,37 | 6.921.200 | 7,45 | 7,31 | 7,38 | 00:00:00 | | 2015-12-31 | 7,38 | 7.755.800 | 7,44 | 7,29 | 7,34 | 00:00:00 | | 2016-01-04 | 7,75 | 16.529.205 | 7,87 | 7,60 | 7,69 | 00:00:00 | | 2016-01-05 | 7,65 | 10.413.700 | 7,83 | 7,59 | 7,80 | 00:00:00 | | 2016-01-06 | 7,94 | 27.615.600 | 8,06 | 7,82 | 7,83 | 00:00:00 | | 2016-01-07 | 8,75 | 38.272.000 | 8,83 | 8,22 | 8,23 | 00:00:00 | | 2016-01-08 | 8,42 | 23.157.100 | 8,69 | 8,29 | 8,48 | 00:00:00 | | 2016-01-11 | 8,15 | 23.091.642 | 8,52 | 7,95 | 8,46 | 00:00:00 | | 2016-01-12 | 7,90 | 21.407.300 | 8,05 | 7,71 | 8,04 | 00:00:00 | | 2016-01-13 | 8,04 | 20.764.900 | 8,25 | 7,80 | 7,82 | 00:00:00 | | 2016-01-14 | 7,58 | 23.878.100 | 8,08 | 7,44 | 7,90 | 00:00:00 | | 2016-01-15 | 7,90 | 33.620.700 | 8,04 | 7,77 | 7,99 | 00:00:00 | | 2016-01-19 | 7,59 | 30.767.700 | 7,98 | 7,39 | 7,96 | 00:00:00 | | 2016-01-20 | 8,11 | 28.413.700 | 8,25 | 7,77 | 7,80 | 00:00:00 | | 2016-01-21 | 8,33 | 23.621.900 | 8,35 | 7,82 | 7,92 | 00:00:00 | | 2016-01-22 | 8,58 | 23.242.100 | 8,64 | 8,09 | 8,10 | 00:00:00 | | 2016-01-25 | 9,27 | 36.748.500 | 9,34 | 8,69 | 8,74 | 00:00:00 | | 2016-01-26 | 9,53 | 28.788.200 | 9,57 | 9,29 | 9,41 | 00:00:00 | | 2016-01-27 | 9,84 | 29.423.700 | 9,88 | 9,23 | 9,29 | 00:00:00 | | 2016-01-28 | 9,66 | 24.811.200 | 9,94 | 9,30 | 9,53 | 00:00:00 | | 2016-01-29 | 9,91 | 17.869.700 | 9,95 | 9,50 | 9,50 | 00:00:00 | | 2016-02-01 | 10,07 | 16.766.400 | 10,30 | 9,88 | 10,03 | 00:00:00 | | 2016-02-02 | 9,86 | 12.446.405 | 10,05 | 9,66 | 9,90 | 00:00:00 | | 2016-02-03 | 10,73 | 23.070.164 | 10,80 | 9,96 | 9,98 | 00:00:00 | | 2016-02-04 | 11,18 | 33.191.367 | 11,44 | 10,84 | 10,91 | 00:00:00 | | 2016-02-05 | 11,64 | 23.223.780 | 11,64 | 10,61 | 10,82 | 00:00:00 | | 2016-02-08 | 11,91 | 39.095.000 | 12,47 | 11,79 | 11,93 | 00:00:00 | | 2016-02-09 | 11,22 | 32.384.924 | 12,17 | 11,18 | 12,05 | 00:00:00 | | 2016-02-10 | 11,58 | 27.524.592 | 11,60 | 10,57 | 10,92 | 00:00:00 | | 2016-02-11 | 11,97 | 33.795.600 | 12,66 | 11,91 | 12,61 | 00:00:00 | | 2016-02-12 | 12,25 | 18.933.000 | 12,32 | 11,62 | 11,69 | 00:00:00 | | 2016-02-16 | 11,59 | 24.503.700 | 12,04 | 11,49 | 11,56 | 00:00:00 | | 2016-02-17 | 11,89 | 22.617.800 | 12,00 | 11,50 | 11,73 | 00:00:00 | | 2016-02-18 | 12,63 | 32.212.000 | 12,67 | 11,68 | 11,76 | 00:00:00 | | 2016-02-19 | 12,56 | 23.409.004 | 12,94 | 12,40 | 12,46 | 00:00:00 | | 2016-02-22 | 12,82 | 24.441.100 | 13,13 | 12,12 | 12,16 | 00:00:00 | | 2016-02-23 | 13,54 | 34.525.219 | 13,57 | 12,90 | 12,95 | 00:00:00 | | 2016-02-24 | 13,48 | 40.164.982 | 14,45 | 13,16 | 13,92 | 00:00:00 | | 2016-02-25 | 13,58 | 21.647.924 | 13,87 | 13,35 | 13,35 | 00:00:00 | | 2016-02-26 | 13,53 | 18.683.040 | 13,60 | 13,03 | 13,03 | 00:00:00 | | 2016-02-29 | 13,89 | 17.055.236 | 14,00 | 13,60 | 13,64 | 00:00:00 | | 2016-03-01 | 13,27 | 21.344.016 | 14,02 | 13,10 | 14,00 | 00:00:00 | | 2016-03-02 | 13,58 | 14.811.338 | 13,60 | 13,23 | 13,30 | 00:00:00 | | 2016-03-03 | 13,91 | 20.358.973 | 14,09 | 13,57 | 13,57 | 00:00:00 | | 2016-03-04 | 13,72 | 31.811.167 | 14,80 | 13,61 | 14,05 | 00:00:00 | | 2016-03-07 | 13,86 | 31.921.000 | 14,67 | 13,61 | 13,97 | 00:00:00 | | 2016-03-08 | 13,33 | 25.470.199 | 14,32 | 13,14 | 14,14 | 00:00:00 | | 2016-03-09 | 13,69 | 38.507.231 | 13,79 | 12,64 | 12,89 | 00:00:00 | | 2016-03-10 | 14,17 | 23.647.641 | 14,36 | 13,86 | 13,97 | 00:00:00 | | 2016-03-11 | 13,95 | 15.398.498 | 14,34 | 13,87 | 14,10 | 00:00:00 | | 2016-03-14 | 13,67 | 18.772.700 | 14,28 | 13,66 | 14,07 | 00:00:00 | | 2016-03-15 | 14,19 | 26.866.500 | 14,25 | 13,63 | 13,78 | 00:00:00 | | 2016-03-16 | 15,18 | 30.292.500 | 15,22 | 13,74 | 13,96 | 00:00:00 | | 2016-03-17 | 14,78 | 31.420.719 | 15,52 | 14,75 | 15,25 | 00:00:00 | | 2016-03-18 | 14,74 | 23.750.462 | 15,02 | 14,55 | 14,67 | 00:00:00 | | 2016-03-21 | 14,69 | 15.663.000 | 14,91 | 14,54 | 14,63 | 00:00:00 | | 2016-03-22 | 14,50 | 16.660.700 | 15,07 | 14,42 | 14,98 | 00:00:00 | | 2016-03-23 | 13,27 | 31.699.700 | 13,93 | 13,23 | 13,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
