|
 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 | | 2016-03-23 | 13,27 | 31.699.700 | 13,93 | 13,23 | 13,93 | 00:00:00 | | 2016-03-24 | 13,56 | 13.004.300 | 13,67 | 13,24 | 13,38 | 00:00:00 | | 2016-03-28 | 13,61 | 9.626.800 | 13,69 | 13,34 | 13,56 | 00:00:00 | | 2016-03-29 | 14,05 | 18.247.300 | 14,15 | 13,54 | 13,71 | 00:00:00 | | 2016-03-30 | 13,74 | 15.859.300 | 14,04 | 13,50 | 13,94 | 00:00:00 | | 2016-03-31 | 13,58 | 11.379.500 | 14,00 | 13,57 | 13,96 | 00:00:00 | | 2016-04-01 | 13,65 | 14.600.600 | 13,70 | 13,04 | 13,21 | 00:00:00 | | 2016-04-04 | 13,50 | 11.363.400 | 13,69 | 13,39 | 13,58 | 00:00:00 | | 2016-04-05 | 14,01 | 13.350.700 | 14,05 | 13,52 | 13,90 | 00:00:00 | | 2016-04-06 | 13,97 | 17.233.300 | 14,10 | 13,80 | 13,91 | 00:00:00 | | 2016-04-07 | 14,52 | 23.743.361 | 14,68 | 14,25 | 14,28 | 00:00:00 | | 2016-04-08 | 15,18 | 20.664.516 | 15,32 | 14,61 | 14,61 | 00:00:00 | | 2016-04-11 | 16,31 | 26.119.892 | 16,37 | 15,42 | 15,45 | 00:00:00 | | 2016-04-12 | 16,35 | 19.119.498 | 16,67 | 15,95 | 16,28 | 00:00:00 | | 2016-04-13 | 16,05 | 15.610.975 | 16,25 | 15,86 | 16,01 | 00:00:00 | | 2016-04-14 | 15,42 | 21.159.866 | 16,14 | 15,10 | 16,00 | 00:00:00 | | 2016-04-15 | 15,64 | 12.919.359 | 15,76 | 15,19 | 15,48 | 00:00:00 | | 2016-04-18 | 15,82 | 11.407.700 | 15,92 | 15,54 | 15,92 | 00:00:00 | | 2016-04-19 | 16,32 | 20.951.400 | 16,57 | 16,10 | 16,37 | 00:00:00 | | 2016-04-20 | 15,89 | 24.819.100 | 16,65 | 15,61 | 16,31 | 00:00:00 | | 2016-04-21 | 16,34 | 24.191.000 | 16,70 | 16,02 | 16,23 | 00:00:00 | | 2016-04-22 | 16,12 | 15.879.400 | 16,55 | 15,81 | 16,14 | 00:00:00 | | 2016-04-25 | 16,11 | 13.897.200 | 16,29 | 16,01 | 16,25 | 00:00:00 | | 2016-04-26 | 16,48 | 15.016.266 | 16,59 | 16,03 | 16,16 | 00:00:00 | | 2016-04-27 | 16,61 | 18.355.889 | 16,72 | 16,12 | 16,59 | 00:00:00 | | 2016-04-28 | 17,55 | 18.271.600 | 17,65 | 16,76 | 16,79 | 00:00:00 | | 2016-04-29 | 19,37 | 35.518.300 | 19,40 | 17,95 | 17,96 | 00:00:00 | | 2016-05-02 | 19,11 | 32.058.596 | 19,50 | 18,83 | 19,46 | 00:00:00 | | 2016-05-03 | 18,38 | 21.662.700 | 18,91 | 18,18 | 18,71 | 00:00:00 | | 2016-05-04 | 17,46 | 24.337.000 | 18,47 | 17,32 | 17,81 | 00:00:00 | | 2016-05-05 | 17,87 | 16.446.607 | 18,19 | 17,49 | 17,81 | 00:00:00 | | 2016-05-06 | 18,47 | 17.339.003 | 18,84 | 18,14 | 18,16 | 00:00:00 | | 2016-05-09 | 17,39 | 15.199.276 | 17,90 | 17,30 | 17,81 | 00:00:00 | | 2016-05-10 | 17,93 | 14.460.300 | 18,00 | 17,21 | 17,42 | 00:00:00 | | 2016-05-11 | 18,44 | 17.890.500 | 18,75 | 17,86 | 18,45 | 00:00:00 | | 2016-05-12 | 18,12 | 11.745.492 | 18,65 | 17,95 | 18,42 | 00:00:00 | | 2016-05-13 | 18,41 | 13.043.577 | 18,69 | 18,09 | 18,09 | 00:00:00 | | 2016-05-16 | 18,91 | 14.306.600 | 19,14 | 18,65 | 18,89 | 00:00:00 | | 2016-05-17 | 19,37 | 24.618.500 | 19,73 | 18,67 | 18,78 | 00:00:00 | | 2016-05-18 | 17,62 | 29.549.000 | 19,38 | 17,57 | 19,06 | 00:00:00 | | 2016-05-19 | 18,15 | 24.397.091 | 18,29 | 17,05 | 17,27 | 00:00:00 | | 2016-05-20 | 18,20 | 15.001.716 | 18,47 | 17,60 | 18,30 | 00:00:00 | | 2016-05-23 | 17,91 | 14.189.830 | 18,21 | 17,67 | 17,85 | 00:00:00 | | 2016-05-24 | 16,91 | 18.616.465 | 17,80 | 16,89 | 17,50 | 00:00:00 | | 2016-05-25 | 17,29 | 21.650.169 | 17,49 | 16,24 | 16,71 | 00:00:00 | | 2016-05-26 | 17,13 | 15.775.417 | 17,78 | 16,97 | 17,60 | 00:00:00 | | 2016-05-27 | 16,62 | 20.209.214 | 17,20 | 16,54 | 16,95 | 00:00:00 | | 2016-05-31 | 16,77 | 24.929.200 | 17,20 | 16,40 | 16,59 | 00:00:00 | | 2016-06-01 | 16,90 | 13.251.100 | 17,24 | 16,63 | 16,99 | 00:00:00 | | 2016-06-02 | 16,96 | 10.775.300 | 17,07 | 16,63 | 16,71 | 00:00:00 | | 2016-06-03 | 19,18 | 30.028.231 | 19,23 | 18,00 | 18,00 | 00:00:00 | | 2016-06-06 | 18,92 | 18.163.900 | 19,20 | 18,55 | 19,09 | 00:00:00 | | 2016-06-07 | 18,82 | 11.310.041 | 19,07 | 18,66 | 18,70 | 00:00:00 | | 2016-06-08 | 19,22 | 19.431.317 | 19,92 | 19,10 | 19,54 | 00:00:00 | | 2016-06-09 | 19,58 | 12.850.983 | 19,67 | 19,18 | 19,23 | 00:00:00 | | 2016-06-10 | 19,61 | 24.422.679 | 20,44 | 19,50 | 19,83 | 00:00:00 | | 2016-06-13 | 20,22 | 20.622.900 | 20,47 | 19,96 | 20,35 | 00:00:00 | | 2016-06-14 | 19,79 | 16.447.500 | 20,33 | 19,61 | 20,29 | 00:00:00 | | 2016-06-15 | 20,50 | 22.481.100 | 20,78 | 19,65 | 19,68 | 00:00:00 | | 2016-06-16 | 20,06 | 26.980.546 | 21,40 | 19,89 | 21,21 | 00:00:00 | | 2016-06-17 | 20,11 | 34.176.808 | 20,52 | 19,81 | 20,41 | 00:00:00 | | 2016-06-20 | 19,76 | 17.284.600 | 19,86 | 19,15 | 19,39 | 00:00:00 | | 2016-06-21 | 19,16 | 21.169.100 | 19,66 | 19,15 | 19,39 | 00:00:00 | | 2016-06-22 | 19,65 | 14.387.200 | 19,70 | 19,00 | 19,22 | 00:00:00 | | 2016-06-23 | 19,35 | 10.314.789 | 19,77 | 19,26 | 19,44 | 00:00:00 | | 2016-06-24 | 20,47 | 29.073.557 | 21,08 | 19,97 | 21,00 | 00:00:00 | | 2016-06-27 | 21,11 | 30.785.200 | 21,39 | 20,19 | 21,00 | 00:00:00 | | 2016-06-28 | 20,63 | 18.658.500 | 21,03 | 20,42 | 20,54 | 00:00:00 | | 2016-06-29 | 20,77 | 24.407.600 | 21,35 | 20,74 | 20,83 | 00:00:00 | | 2016-06-30 | 21,35 | 16.036.371 | 21,43 | 20,85 | 21,00 | 00:00:00 | | 2016-07-01 | 22,21 | 19.040.820 | 22,32 | 21,65 | 21,83 | 00:00:00 | | 2016-07-05 | 22,40 | 20.915.000 | 22,63 | 21,75 | 22,47 | 00:00:00 | | 2016-07-06 | 23,16 | 27.343.600 | 23,47 | 22,76 | 22,82 | 00:00:00 | | 2016-07-07 | 22,35 | 24.443.200 | 23,03 | 21,94 | 23,00 | 00:00:00 | | 2016-07-08 | 22,32 | 26.772.900 | 22,52 | 21,83 | 22,19 | 00:00:00 | | 2016-07-11 | 22,04 | 19.613.000 | 22,20 | 21,84 | 21,99 | 00:00:00 | | 2016-07-12 | 20,62 | 33.607.156 | 22,00 | 20,60 | 21,97 | 00:00:00 | | 2016-07-13 | 21,08 | 26.849.500 | 21,32 | 20,81 | 21,11 | 00:00:00 | | 2016-07-14 | 21,47 | 21.077.500 | 21,49 | 20,35 | 20,57 | 00:00:00 | | 2016-07-15 | 21,40 | 13.237.536 | 21,57 | 21,09 | 21,14 | 00:00:00 | | 2016-07-18 | 21,61 | 10.088.402 | 21,63 | 21,26 | 21,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
