|
 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 | | 2018-02-16 | 13,18 | 11.275.864 | 13,37 | 13,05 | 13,15 | 00:00:00 | | 2018-02-20 | 12,85 | 11.528.511 | 13,05 | 12,81 | 13,00 | 00:00:00 | | 2018-02-21 | 12,66 | 15.558.321 | 12,98 | 12,64 | 12,90 | 00:00:00 | | 2018-02-22 | 12,48 | 12.927.273 | 12,75 | 12,45 | 12,65 | 00:00:00 | | 2018-02-23 | 12,18 | 20.523.381 | 12,46 | 12,11 | 12,45 | 00:00:00 | | 2018-02-26 | 12,22 | 15.365.176 | 12,28 | 12,14 | 12,20 | 00:00:00 | | 2018-02-27 | 11,76 | 22.437.110 | 12,16 | 11,71 | 12,10 | 00:00:00 | | 2018-02-28 | 11,52 | 12.782.874 | 11,80 | 11,51 | 11,73 | 00:00:00 | | 2018-03-01 | 11,42 | 36.052.768 | 11,44 | 11,07 | 11,43 | 00:00:00 | | 2018-03-02 | 11,54 | 21.407.031 | 11,70 | 11,42 | 11,50 | 00:00:00 | | 2018-03-05 | 11,63 | 11.158.573 | 11,69 | 11,48 | 11,50 | 00:00:00 | | 2018-03-06 | 11,84 | 12.946.277 | 12,00 | 11,76 | 11,82 | 00:00:00 | | 2018-03-07 | 11,70 | 12.452.383 | 11,91 | 11,64 | 11,82 | 00:00:00 | | 2018-03-08 | 11,77 | 9.177.741 | 11,80 | 11,56 | 11,67 | 00:00:00 | | 2018-03-09 | 11,82 | 9.709.236 | 11,82 | 11,68 | 11,75 | 00:00:00 | | 2018-03-12 | 12,13 | 18.215.446 | 12,21 | 11,83 | 11,87 | 00:00:00 | | 2018-03-13 | 12,18 | 9.916.561 | 12,33 | 12,12 | 12,20 | 00:00:00 | | 2018-03-14 | 12,32 | 10.486.879 | 12,35 | 12,19 | 12,24 | 00:00:00 | | 2018-03-15 | 12,21 | 9.231.925 | 12,35 | 12,19 | 12,29 | 00:00:00 | | 2018-03-16 | 12,32 | 19.491.660 | 12,35 | 12,15 | 12,26 | 00:00:00 | | 2018-03-19 | 12,26 | 13.590.010 | 12,40 | 12,20 | 12,31 | 00:00:00 | | 2018-03-20 | 12,04 | 18.344.873 | 12,29 | 11,81 | 12,20 | 00:00:00 | | 2018-03-21 | 12,35 | 15.069.290 | 12,46 | 12,07 | 12,12 | 00:00:00 | | 2018-03-22 | 12,17 | 8.502.607 | 12,38 | 12,14 | 12,31 | 00:00:00 | | 2018-03-23 | 12,50 | 14.734.142 | 12,65 | 12,40 | 12,47 | 00:00:00 | | 2018-03-26 | 12,76 | 12.706.645 | 12,79 | 12,52 | 12,60 | 00:00:00 | | 2018-03-27 | 12,56 | 10.490.553 | 12,70 | 12,46 | 12,61 | 00:00:00 | | 2018-03-28 | 12,39 | 11.373.326 | 12,49 | 12,23 | 12,45 | 00:00:00 | | 2018-03-29 | 12,45 | 8.371.793 | 12,49 | 12,30 | 12,39 | 00:00:00 | | 2018-04-02 | 12,62 | 10.068.006 | 12,83 | 12,50 | 12,57 | 00:00:00 | | 2018-04-03 | 12,50 | 8.098.005 | 12,61 | 12,34 | 12,60 | 00:00:00 | | 2018-04-04 | 12,52 | 8.429.341 | 12,71 | 12,44 | 12,60 | 00:00:00 | | 2018-04-05 | 12,57 | 7.277.952 | 12,64 | 12,40 | 12,41 | 00:00:00 | | 2018-04-06 | 12,69 | 9.038.823 | 12,77 | 12,59 | 12,66 | 00:00:00 | | 2018-04-09 | 12,68 | 7.953.767 | 12,79 | 12,49 | 12,69 | 00:00:00 | | 2018-04-10 | 12,77 | 7.448.793 | 12,86 | 12,73 | 12,78 | 00:00:00 | | 2018-04-11 | 13,08 | 19.391.259 | 13,27 | 12,86 | 12,87 | 00:00:00 | | 2018-04-12 | 12,88 | 10.656.106 | 12,99 | 12,82 | 12,95 | 00:00:00 | | 2018-04-13 | 13,15 | 11.510.770 | 13,25 | 12,98 | 13,01 | 00:00:00 | | 2018-04-16 | 13,03 | 8.474.333 | 13,20 | 12,93 | 13,20 | 00:00:00 | | 2018-04-17 | 13,07 | 6.892.895 | 13,13 | 12,97 | 13,00 | 00:00:00 | | 2018-04-18 | 13,26 | 14.769.241 | 13,38 | 13,17 | 13,17 | 00:00:00 | | 2018-04-19 | 13,32 | 11.142.043 | 13,37 | 13,13 | 13,32 | 00:00:00 | | 2018-04-20 | 13,17 | 9.071.097 | 13,27 | 13,02 | 13,25 | 00:00:00 | | 2018-04-23 | 12,92 | 11.023.597 | 13,01 | 12,77 | 13,00 | 00:00:00 | | 2018-04-24 | 13,38 | 19.654.093 | 13,49 | 12,92 | 12,93 | 00:00:00 | | 2018-04-25 | 13,49 | 11.700.231 | 13,53 | 13,16 | 13,20 | 00:00:00 | | 2018-04-26 | 13,62 | 10.533.864 | 13,76 | 13,41 | 13,53 | 00:00:00 | | 2018-04-27 | 13,77 | 7.882.245 | 13,80 | 13,62 | 13,62 | 00:00:00 | | 2018-04-30 | 13,47 | 10.179.813 | 13,66 | 13,40 | 13,63 | 00:00:00 | | 2018-05-01 | 13,44 | 7.508.877 | 13,45 | 13,26 | 13,44 | 00:00:00 | | 2018-05-02 | 13,37 | 8.313.381 | 13,64 | 13,37 | 13,48 | 00:00:00 | | 2018-05-03 | 13,48 | 8.943.732 | 13,66 | 13,42 | 13,55 | 00:00:00 | | 2018-05-04 | 13,47 | 6.269.572 | 13,51 | 13,35 | 13,38 | 00:00:00 | | 2018-05-07 | 13,36 | 5.635.609 | 13,50 | 13,34 | 13,47 | 00:00:00 | | 2018-05-08 | 13,28 | 15.693.191 | 13,30 | 13,02 | 13,30 | 00:00:00 | | 2018-05-09 | 13,32 | 7.799.534 | 13,38 | 13,11 | 13,26 | 00:00:00 | | 2018-05-10 | 13,53 | 11.293.317 | 13,61 | 13,40 | 13,44 | 00:00:00 | | 2018-05-11 | 13,50 | 9.322.886 | 13,67 | 13,45 | 13,59 | 00:00:00 | | 2018-05-14 | 13,48 | 5.216.638 | 13,59 | 13,39 | 13,55 | 00:00:00 | | 2018-05-15 | 13,17 | 8.322.947 | 13,29 | 12,99 | 13,13 | 00:00:00 | | 2018-05-16 | 13,20 | 3.881.507 | 13,26 | 13,14 | 13,21 | 00:00:00 | | 2018-05-17 | 13,19 | 3.808.387 | 13,22 | 13,14 | 13,20 | 00:00:00 | | 2018-05-18 | 13,16 | 6.468.133 | 13,20 | 12,97 | 13,12 | 00:00:00 | | 2018-05-21 | 13,20 | 5.361.954 | 13,24 | 13,04 | 13,13 | 00:00:00 | | 2018-05-22 | 13,12 | 6.272.891 | 13,37 | 13,12 | 13,27 | 00:00:00 | | 2018-05-23 | 13,33 | 6.997.676 | 13,37 | 13,02 | 13,07 | 00:00:00 | | 2018-05-24 | 13,48 | 12.550.615 | 13,62 | 13,25 | 13,34 | 00:00:00 | | 2018-05-25 | 13,39 | 5.879.265 | 13,54 | 13,33 | 13,45 | 00:00:00 | | 2018-05-29 | 13,33 | 7.178.652 | 13,52 | 13,25 | 13,26 | 00:00:00 | | 2018-05-30 | 13,38 | 5.932.708 | 13,48 | 13,29 | 13,37 | 00:00:00 | | 2018-05-31 | 13,19 | 10.970.157 | 13,40 | 13,12 | 13,40 | 00:00:00 | | 2018-06-01 | 13,08 | 11.122.211 | 13,25 | 12,94 | 13,15 | 00:00:00 | | 2018-06-04 | 12,90 | 6.315.520 | 13,16 | 12,87 | 13,12 | 00:00:00 | | 2018-06-05 | 12,96 | 8.120.180 | 13,09 | 12,87 | 12,92 | 00:00:00 | | 2018-06-06 | 12,94 | 5.703.157 | 13,06 | 12,81 | 13,04 | 00:00:00 | | 2018-06-07 | 12,95 | 8.008.065 | 13,04 | 12,91 | 12,96 | 00:00:00 | | 2018-06-08 | 13,02 | 3.706.355 | 13,06 | 12,91 | 12,95 | 00:00:00 | | 2018-06-11 | 13,20 | 7.755.074 | 13,24 | 12,94 | 12,97 | 00:00:00 | | 2018-06-12 | 13,11 | 5.544.150 | 13,19 | 12,98 | 13,10 | 00:00:00 | | 2018-06-13 | 13,05 | 3.707.807 | 13,18 | 12,97 | 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 > >> |
|
