|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 14,58 | 1.106.900 | 14,65 | 14,40 | 14,58 | 00:00:00 | | 2001-08-06 | 14,86 | 1.528.500 | 14,86 | 14,47 | 14,60 | 00:00:00 | | 2001-08-07 | 14,76 | 892.800 | 14,82 | 14,56 | 14,75 | 00:00:00 | | 2001-08-08 | 15,25 | 2.456.300 | 15,32 | 14,62 | 14,68 | 00:00:00 | | 2001-08-09 | 16,01 | 5.367.000 | 16,11 | 15,35 | 15,35 | 00:00:00 | | 2001-08-10 | 15,62 | 2.502.600 | 16,04 | 15,44 | 16,00 | 00:00:00 | | 2001-08-13 | 16,28 | 3.172.900 | 16,39 | 15,46 | 15,72 | 00:00:00 | | 2001-08-14 | 16,04 | 2.194.000 | 16,25 | 15,67 | 16,25 | 00:00:00 | | 2001-08-15 | 16,40 | 1.925.600 | 16,46 | 15,95 | 16,00 | 00:00:00 | | 2001-08-16 | 16,59 | 2.922.200 | 16,77 | 16,40 | 16,41 | 00:00:00 | | 2001-08-17 | 16,80 | 2.747.500 | 17,05 | 16,60 | 16,86 | 00:00:00 | | 2001-08-20 | 16,55 | 1.886.900 | 16,64 | 16,40 | 16,55 | 00:00:00 | | 2001-08-21 | 16,70 | 1.492.100 | 16,75 | 16,22 | 16,65 | 00:00:00 | | 2001-08-22 | 16,63 | 1.142.900 | 16,86 | 16,55 | 16,76 | 00:00:00 | | 2001-08-23 | 16,80 | 1.016.900 | 16,82 | 16,59 | 16,63 | 00:00:00 | | 2001-08-24 | 16,84 | 1.482.800 | 16,89 | 16,50 | 16,55 | 00:00:00 | | 2001-08-27 | 16,43 | 1.326.400 | 16,69 | 16,42 | 16,68 | 00:00:00 | | 2001-08-28 | 16,12 | 1.885.200 | 16,23 | 15,90 | 16,22 | 00:00:00 | | 2001-08-29 | 16,11 | 1.022.800 | 16,36 | 16,05 | 16,17 | 00:00:00 | | 2001-08-30 | 16,20 | 1.139.700 | 16,35 | 16,05 | 16,12 | 00:00:00 | | 2001-08-31 | 16,02 | 998.200 | 16,12 | 15,88 | 16,10 | 00:00:00 | | 2001-09-04 | 15,57 | 1.055.200 | 15,97 | 15,57 | 15,87 | 00:00:00 | | 2001-09-05 | 15,84 | 1.901.600 | 15,85 | 15,50 | 15,50 | 00:00:00 | | 2001-09-06 | 15,73 | 1.848.800 | 15,94 | 15,62 | 15,81 | 00:00:00 | | 2001-09-07 | 15,94 | 1.765.300 | 16,10 | 15,75 | 15,82 | 00:00:00 | | 2001-09-10 | 16,11 | 1.305.900 | 16,25 | 15,76 | 15,76 | 00:00:00 | | 2001-09-17 | 16,65 | 5.564.100 | 17,75 | 16,60 | 17,75 | 00:00:00 | | 2001-09-18 | 16,70 | 3.168.100 | 16,75 | 15,95 | 16,50 | 00:00:00 | | 2001-09-19 | 16,80 | 4.541.100 | 17,25 | 16,70 | 16,74 | 00:00:00 | | 2001-09-20 | 17,35 | 4.258.800 | 17,55 | 16,79 | 16,81 | 00:00:00 | | 2001-09-21 | 17,17 | 5.350.300 | 17,99 | 17,14 | 17,75 | 00:00:00 | | 2001-09-24 | 16,67 | 1.841.300 | 16,85 | 16,46 | 16,80 | 00:00:00 | | 2001-09-25 | 16,32 | 1.882.400 | 16,68 | 16,32 | 16,55 | 00:00:00 | | 2001-09-26 | 17,34 | 3.712.400 | 17,48 | 16,40 | 16,40 | 00:00:00 | | 2001-09-27 | 17,62 | 3.436.400 | 17,64 | 17,11 | 17,50 | 00:00:00 | | 2001-09-28 | 17,35 | 2.574.300 | 17,79 | 17,32 | 17,62 | 00:00:00 | | 2001-10-01 | 17,70 | 2.884.200 | 17,71 | 17,15 | 17,35 | 00:00:00 | | 2001-10-02 | 17,95 | 3.344.700 | 17,95 | 17,58 | 17,80 | 00:00:00 | | 2001-10-03 | 17,10 | 2.108.900 | 17,93 | 17,01 | 17,80 | 00:00:00 | | 2001-10-04 | 17,00 | 2.017.800 | 17,37 | 16,97 | 17,20 | 00:00:00 | | 2001-10-05 | 17,25 | 2.296.600 | 17,34 | 16,97 | 17,00 | 00:00:00 | | 2001-10-08 | 16,86 | 2.212.400 | 17,55 | 16,73 | 17,31 | 00:00:00 | | 2001-10-09 | 16,44 | 1.932.800 | 16,90 | 16,39 | 16,90 | 00:00:00 | | 2001-10-10 | 15,95 | 2.129.300 | 16,60 | 15,90 | 16,45 | 00:00:00 | | 2001-10-11 | 15,67 | 2.960.200 | 15,97 | 15,50 | 15,66 | 00:00:00 | | 2001-10-12 | 16,44 | 2.508.800 | 16,67 | 15,87 | 15,87 | 00:00:00 | | 2001-10-15 | 16,35 | 1.366.200 | 16,72 | 16,20 | 16,20 | 00:00:00 | | 2001-10-16 | 16,76 | 1.207.400 | 16,77 | 16,18 | 16,35 | 00:00:00 | | 2001-10-17 | 16,93 | 2.018.000 | 17,00 | 16,34 | 16,59 | 00:00:00 | | 2001-10-18 | 16,22 | 1.359.800 | 16,97 | 16,18 | 16,58 | 00:00:00 | | 2001-10-19 | 15,77 | 2.290.500 | 16,15 | 15,77 | 15,91 | 00:00:00 | | 2001-10-22 | 15,51 | 1.805.400 | 15,75 | 15,51 | 15,75 | 00:00:00 | | 2001-10-23 | 15,53 | 2.006.800 | 15,76 | 15,38 | 15,60 | 00:00:00 | | 2001-10-24 | 15,70 | 1.017.900 | 15,73 | 15,54 | 15,70 | 00:00:00 | | 2001-10-25 | 16,09 | 2.008.300 | 16,33 | 15,70 | 15,70 | 00:00:00 | | 2001-10-26 | 15,84 | 1.912.100 | 16,09 | 15,75 | 16,09 | 00:00:00 | | 2001-10-29 | 15,79 | 1.416.400 | 16,02 | 15,73 | 15,85 | 00:00:00 | | 2001-10-30 | 15,80 | 5.149.800 | 16,24 | 15,80 | 15,89 | 00:00:00 | | 2001-10-31 | 15,59 | 3.323.900 | 15,80 | 15,31 | 15,80 | 00:00:00 | | 2001-11-01 | 15,49 | 1.653.200 | 15,64 | 15,33 | 15,60 | 00:00:00 | | 2001-11-02 | 16,02 | 1.466.000 | 16,10 | 15,42 | 15,60 | 00:00:00 | | 2001-11-05 | 15,76 | 1.067.400 | 15,89 | 15,65 | 15,78 | 00:00:00 | | 2001-11-06 | 15,71 | 1.005.400 | 15,94 | 15,65 | 15,70 | 00:00:00 | | 2001-11-07 | 16,06 | 1.572.700 | 16,14 | 15,74 | 15,74 | 00:00:00 | | 2001-11-08 | 15,40 | 2.078.900 | 16,17 | 15,40 | 16,00 | 00:00:00 | | 2001-11-09 | 15,71 | 880.400 | 15,77 | 15,43 | 15,60 | 00:00:00 | | 2001-11-12 | 15,74 | 1.788.500 | 16,10 | 15,70 | 15,95 | 00:00:00 | | 2001-11-13 | 15,38 | 1.799.600 | 15,63 | 15,33 | 15,44 | 00:00:00 | | 2001-11-14 | 15,16 | 2.103.700 | 15,64 | 15,13 | 15,38 | 00:00:00 | | 2001-11-15 | 14,82 | 2.444.700 | 15,15 | 14,63 | 15,15 | 00:00:00 | | 2001-11-16 | 14,40 | 2.750.800 | 14,82 | 14,23 | 14,82 | 00:00:00 | | 2001-11-19 | 14,06 | 3.009.100 | 14,41 | 13,96 | 14,40 | 00:00:00 | | 2001-11-20 | 14,52 | 2.629.700 | 14,52 | 14,10 | 14,15 | 00:00:00 | | 2001-11-21 | 14,29 | 1.398.400 | 14,67 | 14,25 | 14,50 | 00:00:00 | | 2001-11-23 | 14,20 | 842.800 | 14,40 | 14,16 | 14,29 | 00:00:00 | | 2001-11-26 | 14,15 | 1.179.500 | 14,25 | 14,10 | 14,20 | 00:00:00 | | 2001-11-27 | 14,70 | 2.223.200 | 14,70 | 14,20 | 14,20 | 00:00:00 | | 2001-11-28 | 14,81 | 2.437.100 | 15,10 | 14,81 | 14,90 | 00:00:00 | | 2001-11-29 | 14,96 | 1.636.300 | 15,18 | 14,91 | 15,00 | 00:00:00 | | 2001-11-30 | 15,13 | 1.737.100 | 15,25 | 14,90 | 15,06 | 00:00:00 | | 2001-12-03 | 15,29 | 1.838.100 | 15,37 | 15,18 | 15,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
