|
 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 | | 2017-10-23 | 16,15 | 7.436.506 | 16,22 | 15,94 | 15,94 | 00:00:00 | | 2017-10-24 | 15,85 | 13.380.186 | 16,10 | 15,80 | 16,07 | 00:00:00 | | 2017-10-25 | 15,77 | 16.212.948 | 15,98 | 15,65 | 15,90 | 00:00:00 | | 2017-10-26 | 14,51 | 28.280.572 | 15,59 | 14,45 | 15,52 | 00:00:00 | | 2017-10-27 | 14,68 | 13.197.295 | 14,78 | 14,54 | 14,58 | 00:00:00 | | 2017-10-30 | 14,69 | 9.338.300 | 14,88 | 14,56 | 14,66 | 00:00:00 | | 2017-10-31 | 14,45 | 10.108.712 | 14,63 | 14,41 | 14,61 | 00:00:00 | | 2017-11-01 | 14,22 | 12.455.952 | 14,56 | 14,21 | 14,52 | 00:00:00 | | 2017-11-02 | 14,10 | 13.358.973 | 14,36 | 14,05 | 14,18 | 00:00:00 | | 2017-11-03 | 14,00 | 12.157.870 | 14,15 | 13,81 | 14,13 | 00:00:00 | | 2017-11-06 | 14,01 | 10.090.739 | 14,15 | 13,94 | 14,05 | 00:00:00 | | 2017-11-07 | 13,99 | 6.311.376 | 14,07 | 13,92 | 13,98 | 00:00:00 | | 2017-11-08 | 13,99 | 7.316.339 | 14,15 | 13,97 | 14,10 | 00:00:00 | | 2017-11-09 | 14,11 | 8.247.235 | 14,13 | 13,95 | 14,06 | 00:00:00 | | 2017-11-10 | 13,98 | 7.187.425 | 14,14 | 13,90 | 14,10 | 00:00:00 | | 2017-11-13 | 13,95 | 7.348.435 | 14,02 | 13,93 | 13,97 | 00:00:00 | | 2017-11-14 | 14,01 | 7.613.751 | 14,07 | 13,84 | 13,84 | 00:00:00 | | 2017-11-15 | 13,95 | 10.758.061 | 14,18 | 13,91 | 14,10 | 00:00:00 | | 2017-11-16 | 13,92 | 7.437.284 | 14,01 | 13,88 | 13,95 | 00:00:00 | | 2017-11-17 | 14,07 | 9.326.739 | 14,15 | 13,88 | 13,95 | 00:00:00 | | 2017-11-20 | 13,90 | 7.841.686 | 14,11 | 13,88 | 14,03 | 00:00:00 | | 2017-11-21 | 13,92 | 6.288.391 | 14,07 | 13,89 | 13,92 | 00:00:00 | | 2017-11-22 | 14,14 | 9.986.673 | 14,22 | 13,93 | 13,99 | 00:00:00 | | 2017-11-24 | 14,10 | 8.630.124 | 14,33 | 14,10 | 14,26 | 00:00:00 | | 2017-11-27 | 14,25 | 9.003.511 | 14,35 | 14,19 | 14,30 | 00:00:00 | | 2017-11-28 | 14,17 | 8.153.462 | 14,38 | 14,15 | 14,27 | 00:00:00 | | 2017-11-29 | 14,03 | 9.160.171 | 14,20 | 13,98 | 14,07 | 00:00:00 | | 2017-11-30 | 13,78 | 19.871.619 | 13,95 | 13,46 | 13,75 | 00:00:00 | | 2017-12-01 | 14,07 | 16.541.709 | 14,35 | 13,72 | 13,77 | 00:00:00 | | 2017-12-04 | 13,91 | 11.353.455 | 14,05 | 13,87 | 14,03 | 00:00:00 | | 2017-12-05 | 13,77 | 12.467.949 | 13,89 | 13,64 | 13,86 | 00:00:00 | | 2017-12-06 | 13,55 | 11.326.190 | 13,75 | 13,54 | 13,74 | 00:00:00 | | 2017-12-07 | 13,66 | 10.981.547 | 13,75 | 13,28 | 13,29 | 00:00:00 | | 2017-12-08 | 13,65 | 9.484.702 | 13,87 | 13,60 | 13,70 | 00:00:00 | | 2017-12-11 | 13,65 | 12.464.454 | 13,84 | 13,57 | 13,66 | 00:00:00 | | 2017-12-12 | 13,64 | 8.130.588 | 13,68 | 13,47 | 13,62 | 00:00:00 | | 2017-12-13 | 14,11 | 15.859.197 | 14,18 | 13,68 | 13,68 | 00:00:00 | | 2017-12-14 | 14,17 | 10.953.909 | 14,30 | 14,00 | 14,11 | 00:00:00 | | 2017-12-15 | 14,06 | 17.874.946 | 14,25 | 14,05 | 14,20 | 00:00:00 | | 2017-12-18 | 14,32 | 9.864.086 | 14,46 | 14,14 | 14,19 | 00:00:00 | | 2017-12-19 | 14,25 | 7.268.162 | 14,39 | 14,18 | 14,30 | 00:00:00 | | 2017-12-20 | 14,42 | 7.994.933 | 14,49 | 14,29 | 14,33 | 00:00:00 | | 2017-12-21 | 14,43 | 7.196.214 | 14,54 | 14,34 | 14,40 | 00:00:00 | | 2017-12-22 | 14,47 | 5.193.256 | 14,54 | 14,41 | 14,45 | 00:00:00 | | 2017-12-26 | 14,57 | 4.846.227 | 14,68 | 14,48 | 14,50 | 00:00:00 | | 2017-12-27 | 14,49 | 6.468.969 | 14,60 | 14,42 | 14,60 | 00:00:00 | | 2017-12-28 | 14,45 | 6.387.515 | 14,58 | 14,34 | 14,54 | 00:00:00 | | 2017-12-29 | 14,47 | 5.620.513 | 14,56 | 14,40 | 14,46 | 00:00:00 | | 2018-01-02 | 15,20 | 15.223.241 | 15,24 | 14,61 | 14,65 | 00:00:00 | | 2018-01-03 | 15,00 | 15.155.910 | 15,27 | 14,74 | 15,24 | 00:00:00 | | 2018-01-04 | 15,03 | 8.936.138 | 15,05 | 14,79 | 15,03 | 00:00:00 | | 2018-01-05 | 14,95 | 6.515.553 | 15,00 | 14,87 | 14,99 | 00:00:00 | | 2018-01-08 | 14,74 | 8.362.603 | 14,95 | 14,64 | 14,88 | 00:00:00 | | 2018-01-09 | 14,56 | 6.824.605 | 14,72 | 14,45 | 14,64 | 00:00:00 | | 2018-01-10 | 14,58 | 10.591.050 | 14,84 | 14,56 | 14,69 | 00:00:00 | | 2018-01-11 | 14,65 | 7.127.964 | 14,73 | 14,61 | 14,66 | 00:00:00 | | 2018-01-12 | 15,12 | 15.256.542 | 15,15 | 14,67 | 14,84 | 00:00:00 | | 2018-01-16 | 15,20 | 18.467.883 | 15,38 | 14,93 | 15,31 | 00:00:00 | | 2018-01-17 | 14,62 | 18.195.012 | 15,12 | 14,55 | 15,10 | 00:00:00 | | 2018-01-18 | 14,28 | 15.305.474 | 14,72 | 14,25 | 14,72 | 00:00:00 | | 2018-01-19 | 14,37 | 7.325.949 | 14,50 | 14,35 | 14,42 | 00:00:00 | | 2018-01-22 | 14,51 | 8.737.715 | 14,57 | 14,30 | 14,39 | 00:00:00 | | 2018-01-23 | 14,83 | 11.940.512 | 14,93 | 14,34 | 14,47 | 00:00:00 | | 2018-01-24 | 15,05 | 17.774.519 | 15,52 | 15,03 | 15,17 | 00:00:00 | | 2018-01-25 | 14,80 | 16.464.575 | 15,18 | 14,65 | 15,14 | 00:00:00 | | 2018-01-26 | 14,75 | 7.925.009 | 14,91 | 14,69 | 14,77 | 00:00:00 | | 2018-01-29 | 14,35 | 10.507.624 | 14,65 | 14,32 | 14,64 | 00:00:00 | | 2018-01-30 | 14,31 | 9.915.520 | 14,53 | 14,18 | 14,42 | 00:00:00 | | 2018-01-31 | 14,38 | 13.304.527 | 14,53 | 14,15 | 14,38 | 00:00:00 | | 2018-02-01 | 14,42 | 7.320.759 | 14,52 | 14,18 | 14,27 | 00:00:00 | | 2018-02-02 | 13,74 | 16.664.796 | 14,21 | 13,68 | 14,20 | 00:00:00 | | 2018-02-05 | 13,63 | 17.217.416 | 13,86 | 13,45 | 13,82 | 00:00:00 | | 2018-02-06 | 13,49 | 15.563.462 | 13,71 | 13,30 | 13,57 | 00:00:00 | | 2018-02-07 | 13,39 | 12.354.521 | 13,65 | 13,30 | 13,36 | 00:00:00 | | 2018-02-08 | 13,23 | 15.194.045 | 13,50 | 13,13 | 13,41 | 00:00:00 | | 2018-02-09 | 13,06 | 19.854.442 | 13,20 | 12,60 | 13,17 | 00:00:00 | | 2018-02-12 | 13,26 | 15.174.933 | 13,40 | 13,05 | 13,14 | 00:00:00 | | 2018-02-13 | 13,22 | 9.466.121 | 13,36 | 13,09 | 13,35 | 00:00:00 | | 2018-02-14 | 13,65 | 17.502.683 | 13,85 | 13,18 | 13,18 | 00:00:00 | | 2018-02-15 | 13,34 | 19.288.837 | 13,82 | 13,00 | 13,70 | 00:00:00 | | 2018-02-16 | 13,18 | 11.275.864 | 13,37 | 13,05 | 13,15 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
