|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 15,29 | 1.838.100 | 15,37 | 15,18 | 15,20 | 00:00:00 | | 2001-12-04 | 15,25 | 1.982.800 | 15,39 | 15,03 | 15,15 | 00:00:00 | | 2001-12-05 | 15,41 | 2.570.200 | 15,41 | 15,10 | 15,35 | 00:00:00 | | 2001-12-06 | 15,49 | 2.079.700 | 15,70 | 15,30 | 15,42 | 00:00:00 | | 2001-12-07 | 15,09 | 1.587.200 | 15,60 | 15,04 | 15,48 | 00:00:00 | | 2001-12-10 | 15,06 | 1.491.600 | 15,10 | 14,85 | 15,10 | 00:00:00 | | 2001-12-11 | 15,17 | 1.569.000 | 15,18 | 14,89 | 15,00 | 00:00:00 | | 2001-12-12 | 15,60 | 2.213.300 | 15,70 | 15,06 | 15,06 | 00:00:00 | | 2001-12-13 | 15,67 | 1.499.100 | 15,92 | 15,50 | 15,60 | 00:00:00 | | 2001-12-14 | 16,37 | 5.389.400 | 16,37 | 15,67 | 15,67 | 00:00:00 | | 2001-12-17 | 16,28 | 1.660.000 | 16,38 | 16,18 | 16,37 | 00:00:00 | | 2001-12-18 | 16,60 | 2.634.600 | 16,67 | 16,31 | 16,35 | 00:00:00 | | 2001-12-19 | 16,05 | 2.459.900 | 16,64 | 16,05 | 16,43 | 00:00:00 | | 2001-12-20 | 16,43 | 1.937.800 | 16,48 | 16,02 | 16,05 | 00:00:00 | | 2001-12-21 | 16,26 | 2.970.700 | 16,69 | 16,26 | 16,53 | 00:00:00 | | 2001-12-24 | 16,29 | 526.200 | 16,45 | 16,20 | 16,27 | 00:00:00 | | 2001-12-26 | 16,00 | 1.151.700 | 16,43 | 15,93 | 16,29 | 00:00:00 | | 2001-12-27 | 15,87 | 1.983.800 | 16,09 | 15,82 | 15,90 | 00:00:00 | | 2001-12-28 | 15,80 | 1.467.000 | 16,05 | 15,77 | 15,86 | 00:00:00 | | 2001-12-31 | 15,95 | 2.129.300 | 16,33 | 15,72 | 15,75 | 00:00:00 | | 2002-01-02 | 16,20 | 1.288.700 | 16,27 | 15,90 | 15,91 | 00:00:00 | | 2002-01-03 | 16,58 | 2.149.100 | 16,67 | 16,20 | 16,20 | 00:00:00 | | 2002-01-04 | 16,61 | 1.536.000 | 16,65 | 16,37 | 16,50 | 00:00:00 | | 2002-01-07 | 16,92 | 2.279.800 | 17,01 | 16,62 | 16,62 | 00:00:00 | | 2002-01-08 | 16,49 | 2.349.600 | 17,06 | 16,45 | 16,98 | 00:00:00 | | 2002-01-09 | 17,12 | 3.045.800 | 17,22 | 16,78 | 16,80 | 00:00:00 | | 2002-01-10 | 17,35 | 2.679.400 | 17,38 | 17,03 | 17,30 | 00:00:00 | | 2002-01-11 | 17,30 | 2.713.800 | 17,32 | 17,00 | 17,12 | 00:00:00 | | 2002-01-14 | 17,24 | 2.337.800 | 17,24 | 17,01 | 17,05 | 00:00:00 | | 2002-01-15 | 17,41 | 3.404.700 | 17,50 | 17,12 | 17,18 | 00:00:00 | | 2002-01-16 | 17,44 | 3.313.900 | 17,65 | 17,26 | 17,30 | 00:00:00 | | 2002-01-17 | 17,10 | 2.315.400 | 17,35 | 17,10 | 17,35 | 00:00:00 | | 2002-01-18 | 16,79 | 2.195.400 | 17,03 | 16,73 | 17,03 | 00:00:00 | | 2002-01-22 | 16,82 | 1.746.300 | 16,98 | 16,60 | 16,90 | 00:00:00 | | 2002-01-23 | 16,35 | 3.650.100 | 17,03 | 15,56 | 17,00 | 00:00:00 | | 2002-01-24 | 16,29 | 2.522.500 | 16,42 | 16,12 | 16,42 | 00:00:00 | | 2002-01-25 | 16,85 | 2.207.900 | 16,95 | 16,25 | 16,32 | 00:00:00 | | 2002-01-28 | 16,65 | 1.435.200 | 16,95 | 16,62 | 16,76 | 00:00:00 | | 2002-01-29 | 16,93 | 2.682.100 | 17,34 | 16,70 | 16,70 | 00:00:00 | | 2002-01-30 | 16,98 | 2.266.500 | 17,28 | 16,87 | 17,00 | 00:00:00 | | 2002-01-31 | 17,10 | 2.342.200 | 17,19 | 16,70 | 16,98 | 00:00:00 | | 2002-02-01 | 17,33 | 42.975 | 17,78 | 17,18 | 17,30 | 00:00:00 | | 2002-02-04 | 18,00 | 4.191.100 | 18,01 | 17,43 | 17,58 | 00:00:00 | | 2002-02-05 | 18,38 | 6.773.700 | 18,80 | 17,88 | 18,32 | 00:00:00 | | 2002-02-06 | 17,96 | 8.793.200 | 19,09 | 17,80 | 19,00 | 00:00:00 | | 2002-02-07 | 18,77 | 3.911.800 | 18,82 | 18,16 | 18,27 | 00:00:00 | | 2002-02-08 | 19,07 | 4.656.900 | 19,50 | 18,90 | 19,00 | 00:00:00 | | 2002-02-11 | 17,84 | 6.092.100 | 18,49 | 17,80 | 18,02 | 00:00:00 | | 2002-02-12 | 18,26 | 3.136.500 | 18,35 | 17,75 | 17,75 | 00:00:00 | | 2002-02-13 | 18,49 | 2.190.100 | 18,68 | 17,82 | 17,99 | 00:00:00 | | 2002-02-14 | 18,77 | 2.919.600 | 19,00 | 18,32 | 18,48 | 00:00:00 | | 2002-02-15 | 18,45 | 4.640.500 | 19,18 | 18,03 | 18,95 | 00:00:00 | | 2002-02-19 | 17,70 | 4.142.100 | 18,74 | 17,51 | 18,35 | 00:00:00 | | 2002-02-20 | 17,80 | 3.537.000 | 18,15 | 17,53 | 17,73 | 00:00:00 | | 2002-02-21 | 18,36 | 2.172.000 | 18,43 | 17,78 | 17,83 | 00:00:00 | | 2002-02-22 | 18,22 | 1.815.900 | 18,55 | 18,06 | 18,55 | 00:00:00 | | 2002-02-25 | 17,93 | 2.579.600 | 18,20 | 17,80 | 18,16 | 00:00:00 | | 2002-02-26 | 18,65 | 3.164.400 | 18,66 | 18,03 | 18,03 | 00:00:00 | | 2002-02-27 | 18,07 | 3.073.900 | 18,55 | 17,93 | 18,55 | 00:00:00 | | 2002-02-28 | 18,05 | 2.011.000 | 18,25 | 17,90 | 18,17 | 00:00:00 | | 2002-03-01 | 18,24 | 2.495.400 | 18,29 | 17,77 | 17,90 | 00:00:00 | | 2002-03-04 | 17,90 | 2.576.100 | 18,40 | 17,65 | 18,29 | 00:00:00 | | 2002-03-05 | 17,64 | 3.161.900 | 18,24 | 17,56 | 18,10 | 00:00:00 | | 2002-03-06 | 18,08 | 3.312.400 | 18,24 | 17,56 | 17,70 | 00:00:00 | | 2002-03-07 | 17,35 | 4.024.200 | 17,92 | 17,10 | 17,85 | 00:00:00 | | 2002-03-08 | 17,01 | 2.942.300 | 17,24 | 16,90 | 17,20 | 00:00:00 | | 2002-03-11 | 17,60 | 1.853.000 | 17,80 | 17,27 | 17,30 | 00:00:00 | | 2002-03-12 | 17,99 | 1.893.800 | 18,05 | 17,72 | 17,98 | 00:00:00 | | 2002-03-13 | 17,36 | 2.589.800 | 18,10 | 17,36 | 18,00 | 00:00:00 | | 2002-03-14 | 17,54 | 2.098.400 | 17,62 | 17,22 | 17,40 | 00:00:00 | | 2002-03-15 | 17,46 | 1.917.200 | 17,80 | 17,38 | 17,80 | 00:00:00 | | 2002-03-18 | 18,06 | 2.763.300 | 18,14 | 17,65 | 17,70 | 00:00:00 | | 2002-03-19 | 17,99 | 2.183.300 | 18,24 | 17,80 | 18,15 | 00:00:00 | | 2002-03-20 | 18,05 | 2.208.500 | 18,19 | 17,85 | 17,99 | 00:00:00 | | 2002-03-21 | 17,94 | 3.099.500 | 18,25 | 17,85 | 18,11 | 00:00:00 | | 2002-03-22 | 18,12 | 4.912.800 | 18,50 | 18,00 | 18,00 | 00:00:00 | | 2002-03-25 | 18,63 | 3.414.900 | 18,68 | 18,14 | 18,25 | 00:00:00 | | 2002-03-26 | 18,10 | 2.194.200 | 18,50 | 18,09 | 18,50 | 00:00:00 | | 2002-03-27 | 18,86 | 3.564.700 | 18,94 | 18,25 | 18,25 | 00:00:00 | | 2002-03-28 | 18,56 | 2.713.900 | 18,92 | 18,50 | 18,87 | 00:00:00 | | 2002-04-01 | 18,90 | 3.043.900 | 19,00 | 18,35 | 18,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
