|
 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 | | 2016-07-18 | 21,61 | 10.088.402 | 21,63 | 21,26 | 21,42 | 00:00:00 | | 2016-07-19 | 21,57 | 10.920.967 | 21,66 | 21,35 | 21,52 | 00:00:00 | | 2016-07-20 | 19,91 | 24.664.918 | 21,07 | 19,84 | 21,02 | 00:00:00 | | 2016-07-21 | 20,41 | 24.925.500 | 20,58 | 20,03 | 20,24 | 00:00:00 | | 2016-07-22 | 20,55 | 11.827.800 | 20,72 | 20,18 | 20,31 | 00:00:00 | | 2016-07-25 | 19,83 | 17.669.618 | 20,29 | 19,53 | 20,27 | 00:00:00 | | 2016-07-26 | 20,45 | 15.632.235 | 20,54 | 19,95 | 20,18 | 00:00:00 | | 2016-07-27 | 21,35 | 19.957.828 | 21,44 | 20,44 | 20,79 | 00:00:00 | | 2016-07-28 | 21,27 | 17.978.890 | 21,72 | 20,85 | 21,48 | 00:00:00 | | 2016-07-29 | 21,86 | 14.774.066 | 22,10 | 21,54 | 21,65 | 00:00:00 | | 2016-08-01 | 22,23 | 14.483.894 | 22,30 | 21,52 | 21,84 | 00:00:00 | | 2016-08-02 | 22,69 | 19.352.000 | 22,94 | 22,30 | 22,48 | 00:00:00 | | 2016-08-03 | 22,42 | 11.676.100 | 22,57 | 22,08 | 22,54 | 00:00:00 | | 2016-08-04 | 22,37 | 12.075.200 | 22,70 | 22,35 | 22,59 | 00:00:00 | | 2016-08-05 | 21,24 | 23.487.100 | 21,76 | 21,07 | 21,58 | 00:00:00 | | 2016-08-08 | 21,42 | 12.212.900 | 21,80 | 21,13 | 21,16 | 00:00:00 | | 2016-08-09 | 21,49 | 10.659.087 | 21,65 | 21,36 | 21,55 | 00:00:00 | | 2016-08-10 | 21,77 | 15.635.275 | 22,09 | 21,54 | 22,07 | 00:00:00 | | 2016-08-11 | 21,74 | 10.009.900 | 22,09 | 21,63 | 21,74 | 00:00:00 | | 2016-08-12 | 21,75 | 8.421.200 | 22,19 | 21,62 | 22,08 | 00:00:00 | | 2016-08-15 | 21,51 | 7.994.500 | 21,83 | 21,41 | 21,71 | 00:00:00 | | 2016-08-16 | 21,32 | 13.669.334 | 21,62 | 20,92 | 21,56 | 00:00:00 | | 2016-08-17 | 20,87 | 14.914.059 | 21,09 | 20,38 | 21,08 | 00:00:00 | | 2016-08-18 | 21,04 | 8.464.474 | 21,19 | 20,89 | 21,01 | 00:00:00 | | 2016-08-19 | 20,61 | 9.103.215 | 20,77 | 20,47 | 20,70 | 00:00:00 | | 2016-08-22 | 20,39 | 8.993.700 | 20,41 | 20,08 | 20,17 | 00:00:00 | | 2016-08-23 | 20,09 | 10.540.900 | 20,60 | 20,05 | 20,47 | 00:00:00 | | 2016-08-24 | 18,17 | 30.314.500 | 19,73 | 18,05 | 19,72 | 00:00:00 | | 2016-08-25 | 18,28 | 17.163.001 | 18,53 | 18,00 | 18,13 | 00:00:00 | | 2016-08-26 | 18,23 | 22.441.535 | 18,99 | 17,91 | 18,71 | 00:00:00 | | 2016-08-29 | 18,39 | 10.218.600 | 18,63 | 17,90 | 17,99 | 00:00:00 | | 2016-08-30 | 17,42 | 18.919.470 | 18,25 | 17,28 | 18,23 | 00:00:00 | | 2016-08-31 | 17,01 | 36.424.159 | 17,48 | 16,75 | 17,11 | 00:00:00 | | 2016-09-01 | 17,80 | 22.559.096 | 17,97 | 16,76 | 16,88 | 00:00:00 | | 2016-09-02 | 18,16 | 22.971.525 | 18,66 | 17,88 | 18,34 | 00:00:00 | | 2016-09-06 | 19,04 | 17.269.148 | 19,08 | 18,51 | 18,66 | 00:00:00 | | 2016-09-07 | 18,91 | 12.274.574 | 19,01 | 18,45 | 18,95 | 00:00:00 | | 2016-09-08 | 18,43 | 11.361.742 | 19,07 | 18,35 | 18,87 | 00:00:00 | | 2016-09-09 | 17,53 | 18.499.728 | 18,23 | 17,31 | 18,21 | 00:00:00 | | 2016-09-12 | 17,77 | 19.458.700 | 18,00 | 17,12 | 17,24 | 00:00:00 | | 2016-09-13 | 17,29 | 14.611.847 | 17,72 | 17,06 | 17,57 | 00:00:00 | | 2016-09-14 | 17,19 | 16.072.799 | 17,63 | 16,96 | 17,47 | 00:00:00 | | 2016-09-15 | 17,65 | 25.959.100 | 18,20 | 17,00 | 17,15 | 00:00:00 | | 2016-09-16 | 17,34 | 22.712.500 | 17,79 | 17,06 | 17,47 | 00:00:00 | | 2016-09-19 | 17,19 | 8.789.800 | 17,65 | 17,15 | 17,59 | 00:00:00 | | 2016-09-20 | 17,20 | 8.651.792 | 17,44 | 17,09 | 17,25 | 00:00:00 | | 2016-09-21 | 18,69 | 27.351.310 | 18,80 | 17,43 | 17,48 | 00:00:00 | | 2016-09-22 | 18,53 | 18.682.679 | 19,19 | 18,30 | 18,92 | 00:00:00 | | 2016-09-23 | 18,11 | 10.712.410 | 18,54 | 18,02 | 18,52 | 00:00:00 | | 2016-09-26 | 17,92 | 10.405.845 | 18,42 | 17,90 | 18,20 | 00:00:00 | | 2016-09-27 | 17,60 | 11.570.496 | 17,83 | 17,37 | 17,73 | 00:00:00 | | 2016-09-28 | 18,02 | 11.931.302 | 18,19 | 17,29 | 17,61 | 00:00:00 | | 2016-09-29 | 17,94 | 9.709.000 | 18,14 | 17,65 | 17,90 | 00:00:00 | | 2016-09-30 | 17,72 | 11.185.100 | 18,39 | 17,68 | 18,32 | 00:00:00 | | 2016-10-03 | 17,39 | 10.308.364 | 17,87 | 17,25 | 17,70 | 00:00:00 | | 2016-10-04 | 15,45 | 37.042.200 | 16,77 | 15,39 | 16,75 | 00:00:00 | | 2016-10-05 | 15,98 | 17.961.100 | 16,03 | 15,53 | 15,80 | 00:00:00 | | 2016-10-06 | 15,64 | 18.023.503 | 15,79 | 15,30 | 15,54 | 00:00:00 | | 2016-10-07 | 15,73 | 22.006.523 | 16,16 | 15,31 | 16,10 | 00:00:00 | | 2016-10-10 | 15,58 | 12.979.505 | 15,98 | 15,51 | 15,92 | 00:00:00 | | 2016-10-11 | 15,52 | 14.359.678 | 15,89 | 15,42 | 15,63 | 00:00:00 | | 2016-10-12 | 15,83 | 16.397.643 | 16,05 | 15,47 | 15,61 | 00:00:00 | | 2016-10-13 | 16,00 | 13.260.400 | 16,36 | 15,70 | 16,01 | 00:00:00 | | 2016-10-14 | 15,69 | 11.524.500 | 16,09 | 15,67 | 15,80 | 00:00:00 | | 2016-10-17 | 15,90 | 7.446.006 | 16,02 | 15,70 | 15,73 | 00:00:00 | | 2016-10-18 | 16,37 | 13.588.700 | 16,45 | 16,07 | 16,26 | 00:00:00 | | 2016-10-19 | 17,29 | 29.568.200 | 17,43 | 16,44 | 16,70 | 00:00:00 | | 2016-10-20 | 17,04 | 15.876.500 | 17,34 | 16,64 | 17,32 | 00:00:00 | | 2016-10-21 | 16,92 | 8.513.400 | 17,07 | 16,74 | 17,02 | 00:00:00 | | 2016-10-24 | 16,53 | 13.466.000 | 17,04 | 16,29 | 16,99 | 00:00:00 | | 2016-10-25 | 16,89 | 19.977.910 | 17,94 | 16,48 | 16,68 | 00:00:00 | | 2016-10-26 | 16,65 | 11.478.473 | 16,95 | 16,49 | 16,85 | 00:00:00 | | 2016-10-27 | 16,85 | 13.324.513 | 17,28 | 16,62 | 17,10 | 00:00:00 | | 2016-10-28 | 17,08 | 16.938.500 | 17,40 | 16,70 | 16,81 | 00:00:00 | | 2016-10-31 | 17,59 | 15.314.700 | 17,62 | 17,00 | 17,17 | 00:00:00 | | 2016-11-01 | 18,41 | 26.242.500 | 18,73 | 17,97 | 17,99 | 00:00:00 | | 2016-11-02 | 18,14 | 25.077.600 | 18,95 | 17,88 | 18,67 | 00:00:00 | | 2016-11-03 | 18,33 | 12.345.000 | 18,63 | 17,93 | 18,00 | 00:00:00 | | 2016-11-04 | 18,27 | 11.742.642 | 18,38 | 18,01 | 18,30 | 00:00:00 | | 2016-11-07 | 17,35 | 14.294.029 | 17,64 | 17,01 | 17,56 | 00:00:00 | | 2016-11-08 | 17,15 | 14.290.100 | 17,65 | 16,99 | 17,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
