|
 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 | | 2017-06-29 | 15,90 | 11.364.059 | 16,13 | 15,70 | 16,13 | 00:00:00 | | 2017-06-30 | 15,91 | 8.842.355 | 16,01 | 15,78 | 15,88 | 00:00:00 | | 2017-07-03 | 15,61 | 7.223.932 | 15,70 | 15,42 | 15,58 | 00:00:00 | | 2017-07-05 | 15,94 | 11.025.497 | 15,98 | 15,51 | 15,62 | 00:00:00 | | 2017-07-06 | 15,66 | 10.411.942 | 15,86 | 15,60 | 15,83 | 00:00:00 | | 2017-07-07 | 15,35 | 13.831.447 | 15,66 | 15,28 | 15,60 | 00:00:00 | | 2017-07-10 | 15,82 | 10.487.920 | 15,86 | 15,25 | 15,28 | 00:00:00 | | 2017-07-11 | 15,90 | 7.144.916 | 15,93 | 15,55 | 15,77 | 00:00:00 | | 2017-07-12 | 15,86 | 10.773.884 | 16,08 | 15,72 | 15,99 | 00:00:00 | | 2017-07-13 | 15,71 | 7.448.578 | 15,98 | 15,69 | 15,90 | 00:00:00 | | 2017-07-14 | 15,99 | 10.300.505 | 16,16 | 15,94 | 15,97 | 00:00:00 | | 2017-07-17 | 16,08 | 7.245.903 | 16,27 | 16,06 | 16,14 | 00:00:00 | | 2017-07-18 | 16,11 | 7.174.107 | 16,32 | 16,09 | 16,30 | 00:00:00 | | 2017-07-19 | 16,13 | 6.255.116 | 16,23 | 16,02 | 16,12 | 00:00:00 | | 2017-07-20 | 16,32 | 10.836.505 | 16,41 | 16,05 | 16,10 | 00:00:00 | | 2017-07-21 | 16,19 | 10.269.629 | 16,47 | 16,10 | 16,43 | 00:00:00 | | 2017-07-24 | 15,43 | 16.667.952 | 16,23 | 15,40 | 16,23 | 00:00:00 | | 2017-07-25 | 16,04 | 24.809.551 | 16,09 | 15,44 | 15,44 | 00:00:00 | | 2017-07-26 | 16,24 | 18.460.554 | 16,37 | 15,81 | 15,90 | 00:00:00 | | 2017-07-27 | 16,53 | 18.852.423 | 17,12 | 16,41 | 16,54 | 00:00:00 | | 2017-07-28 | 16,87 | 12.819.109 | 16,93 | 16,55 | 16,68 | 00:00:00 | | 2017-07-31 | 16,91 | 9.529.370 | 17,08 | 16,70 | 16,81 | 00:00:00 | | 2017-08-01 | 17,24 | 16.847.310 | 17,41 | 16,65 | 16,79 | 00:00:00 | | 2017-08-02 | 17,14 | 12.763.589 | 17,31 | 17,09 | 17,13 | 00:00:00 | | 2017-08-03 | 17,06 | 8.914.050 | 17,31 | 17,03 | 17,14 | 00:00:00 | | 2017-08-04 | 16,61 | 10.882.842 | 17,06 | 16,53 | 16,93 | 00:00:00 | | 2017-08-07 | 16,57 | 6.648.453 | 16,77 | 16,51 | 16,64 | 00:00:00 | | 2017-08-08 | 16,50 | 9.159.342 | 16,69 | 16,34 | 16,67 | 00:00:00 | | 2017-08-09 | 16,73 | 12.175.224 | 16,90 | 16,55 | 16,84 | 00:00:00 | | 2017-08-10 | 17,07 | 11.566.847 | 17,15 | 16,95 | 16,99 | 00:00:00 | | 2017-08-11 | 17,04 | 12.103.091 | 17,18 | 16,87 | 17,01 | 00:00:00 | | 2017-08-14 | 16,72 | 7.728.637 | 16,85 | 16,61 | 16,71 | 00:00:00 | | 2017-08-15 | 16,55 | 5.848.363 | 16,67 | 16,39 | 16,42 | 00:00:00 | | 2017-08-16 | 16,91 | 9.399.317 | 17,00 | 16,50 | 16,59 | 00:00:00 | | 2017-08-17 | 16,85 | 7.042.604 | 17,02 | 16,74 | 16,99 | 00:00:00 | | 2017-08-18 | 16,64 | 13.798.715 | 17,27 | 16,59 | 17,10 | 00:00:00 | | 2017-08-21 | 16,91 | 8.305.839 | 16,99 | 16,71 | 16,71 | 00:00:00 | | 2017-08-22 | 16,86 | 6.049.952 | 16,93 | 16,78 | 16,86 | 00:00:00 | | 2017-08-23 | 17,02 | 6.610.130 | 17,04 | 16,82 | 16,93 | 00:00:00 | | 2017-08-24 | 17,05 | 5.666.631 | 17,13 | 16,93 | 16,97 | 00:00:00 | | 2017-08-25 | 17,14 | 6.884.130 | 17,23 | 16,96 | 17,12 | 00:00:00 | | 2017-08-28 | 17,67 | 12.070.858 | 17,69 | 17,19 | 17,25 | 00:00:00 | | 2017-08-29 | 17,82 | 15.182.243 | 18,09 | 17,59 | 18,01 | 00:00:00 | | 2017-08-30 | 17,75 | 9.593.990 | 18,04 | 17,65 | 17,73 | 00:00:00 | | 2017-08-31 | 17,99 | 9.124.870 | 18,07 | 17,69 | 17,76 | 00:00:00 | | 2017-09-01 | 18,11 | 8.311.719 | 18,18 | 17,82 | 18,16 | 00:00:00 | | 2017-09-05 | 18,22 | 11.177.125 | 18,35 | 18,11 | 18,29 | 00:00:00 | | 2017-09-06 | 17,85 | 12.367.761 | 18,30 | 17,75 | 18,14 | 00:00:00 | | 2017-09-07 | 18,00 | 11.999.516 | 18,24 | 17,96 | 18,07 | 00:00:00 | | 2017-09-08 | 17,81 | 10.512.344 | 18,03 | 17,63 | 17,98 | 00:00:00 | | 2017-09-11 | 17,41 | 9.805.777 | 17,76 | 17,39 | 17,52 | 00:00:00 | | 2017-09-12 | 17,43 | 6.998.493 | 17,48 | 17,10 | 17,32 | 00:00:00 | | 2017-09-13 | 17,10 | 8.893.985 | 17,42 | 17,07 | 17,41 | 00:00:00 | | 2017-09-14 | 17,14 | 10.694.545 | 17,17 | 16,87 | 17,04 | 00:00:00 | | 2017-09-15 | 17,30 | 11.020.099 | 17,34 | 17,07 | 17,20 | 00:00:00 | | 2017-09-18 | 16,92 | 8.247.814 | 17,14 | 16,87 | 17,03 | 00:00:00 | | 2017-09-19 | 16,90 | 7.934.976 | 17,02 | 16,70 | 16,98 | 00:00:00 | | 2017-09-20 | 16,47 | 11.943.008 | 17,08 | 16,32 | 16,94 | 00:00:00 | | 2017-09-21 | 16,33 | 7.734.538 | 16,55 | 16,16 | 16,21 | 00:00:00 | | 2017-09-22 | 16,36 | 7.222.523 | 16,48 | 16,26 | 16,46 | 00:00:00 | | 2017-09-25 | 16,59 | 7.706.612 | 16,62 | 16,25 | 16,34 | 00:00:00 | | 2017-09-26 | 16,42 | 7.781.037 | 16,61 | 16,37 | 16,44 | 00:00:00 | | 2017-09-27 | 16,24 | 7.668.869 | 16,38 | 16,22 | 16,27 | 00:00:00 | | 2017-09-28 | 16,20 | 5.595.173 | 16,34 | 16,18 | 16,27 | 00:00:00 | | 2017-09-29 | 16,09 | 6.429.354 | 16,24 | 16,06 | 16,20 | 00:00:00 | | 2017-10-02 | 16,11 | 7.998.516 | 16,15 | 15,95 | 16,03 | 00:00:00 | | 2017-10-03 | 16,27 | 8.041.641 | 16,38 | 16,09 | 16,09 | 00:00:00 | | 2017-10-04 | 16,42 | 5.340.964 | 16,47 | 16,28 | 16,42 | 00:00:00 | | 2017-10-05 | 16,42 | 4.935.793 | 16,50 | 16,36 | 16,46 | 00:00:00 | | 2017-10-06 | 16,59 | 6.364.400 | 16,65 | 16,20 | 16,38 | 00:00:00 | | 2017-10-09 | 16,70 | 5.412.158 | 16,79 | 16,67 | 16,67 | 00:00:00 | | 2017-10-10 | 16,65 | 4.837.288 | 16,83 | 16,65 | 16,81 | 00:00:00 | | 2017-10-11 | 16,76 | 6.752.299 | 16,79 | 16,51 | 16,71 | 00:00:00 | | 2017-10-12 | 16,68 | 5.666.524 | 16,82 | 16,61 | 16,75 | 00:00:00 | | 2017-10-13 | 16,67 | 6.146.102 | 16,84 | 16,63 | 16,78 | 00:00:00 | | 2017-10-16 | 16,24 | 9.897.438 | 16,69 | 16,18 | 16,68 | 00:00:00 | | 2017-10-17 | 16,22 | 7.918.943 | 16,25 | 16,02 | 16,14 | 00:00:00 | | 2017-10-18 | 16,17 | 6.209.248 | 16,28 | 16,07 | 16,15 | 00:00:00 | | 2017-10-19 | 16,10 | 8.168.148 | 16,30 | 16,06 | 16,25 | 00:00:00 | | 2017-10-20 | 16,03 | 8.863.488 | 16,13 | 15,93 | 16,04 | 00:00:00 | | 2017-10-23 | 16,15 | 7.436.506 | 16,22 | 15,94 | 15,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
