|
 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 | | 2002-07-24 | 14,73 | 9.584.200 | 14,73 | 13,65 | 13,70 | 00:00:00 | | 2002-07-25 | 14,48 | 5.716.500 | 15,06 | 14,25 | 14,62 | 00:00:00 | | 2002-07-26 | 13,91 | 6.315.700 | 14,15 | 13,46 | 14,10 | 00:00:00 | | 2002-07-29 | 14,75 | 5.901.000 | 14,80 | 13,92 | 14,00 | 00:00:00 | | 2002-07-30 | 15,20 | 5.411.800 | 15,99 | 15,06 | 15,10 | 00:00:00 | | 2002-07-31 | 15,32 | 4.971.400 | 15,60 | 15,29 | 15,60 | 00:00:00 | | 2002-08-01 | 15,50 | 3.036.700 | 15,54 | 14,56 | 14,56 | 00:00:00 | | 2002-08-02 | 15,71 | 3.225.000 | 15,76 | 15,47 | 15,55 | 00:00:00 | | 2002-08-05 | 14,52 | 3.938.500 | 16,09 | 14,49 | 15,78 | 00:00:00 | | 2002-08-06 | 15,25 | 3.031.400 | 15,25 | 14,47 | 14,95 | 00:00:00 | | 2002-08-07 | 15,27 | 3.349.100 | 15,75 | 15,27 | 15,75 | 00:00:00 | | 2002-08-08 | 15,17 | 2.365.900 | 15,50 | 15,06 | 15,45 | 00:00:00 | | 2002-08-09 | 16,00 | 3.325.200 | 16,25 | 15,44 | 15,48 | 00:00:00 | | 2002-08-12 | 15,82 | 2.346.600 | 16,40 | 15,71 | 16,40 | 00:00:00 | | 2002-08-13 | 15,90 | 1.840.500 | 16,14 | 15,70 | 15,82 | 00:00:00 | | 2002-08-14 | 15,50 | 2.429.300 | 16,09 | 15,16 | 16,05 | 00:00:00 | | 2002-08-15 | 16,00 | 3.167.500 | 16,65 | 15,40 | 15,50 | 00:00:00 | | 2002-08-16 | 15,72 | 2.531.000 | 16,16 | 15,56 | 16,00 | 00:00:00 | | 2002-08-19 | 15,18 | 3.085.800 | 15,60 | 14,85 | 15,60 | 00:00:00 | | 2002-08-20 | 14,93 | 3.233.200 | 15,30 | 14,90 | 15,17 | 00:00:00 | | 2002-08-21 | 14,73 | 3.213.600 | 14,91 | 14,50 | 14,90 | 00:00:00 | | 2002-08-22 | 15,24 | 3.435.200 | 15,29 | 14,51 | 14,73 | 00:00:00 | | 2002-08-23 | 14,80 | 2.354.200 | 15,47 | 14,79 | 15,17 | 00:00:00 | | 2002-08-26 | 15,27 | 4.334.600 | 15,30 | 14,86 | 15,00 | 00:00:00 | | 2002-08-27 | 15,75 | 3.354.800 | 15,80 | 15,11 | 15,24 | 00:00:00 | | 2002-08-28 | 15,62 | 2.386.100 | 15,85 | 15,41 | 15,78 | 00:00:00 | | 2002-08-29 | 16,05 | 2.939.900 | 16,09 | 15,65 | 15,97 | 00:00:00 | | 2002-08-30 | 16,07 | 2.833.400 | 16,19 | 15,90 | 16,18 | 00:00:00 | | 2002-09-03 | 16,41 | 3.397.500 | 16,41 | 16,24 | 16,29 | 00:00:00 | | 2002-09-04 | 15,80 | 3.237.800 | 16,28 | 15,69 | 16,25 | 00:00:00 | | 2002-09-05 | 16,40 | 4.342.600 | 16,50 | 16,02 | 16,20 | 00:00:00 | | 2002-09-06 | 16,59 | 5.390.900 | 16,85 | 16,19 | 16,31 | 00:00:00 | | 2002-09-09 | 16,97 | 5.014.700 | 17,22 | 16,82 | 16,95 | 00:00:00 | | 2002-09-10 | 16,52 | 3.687.600 | 17,00 | 16,50 | 16,80 | 00:00:00 | | 2002-09-11 | 16,68 | 1.319.600 | 16,83 | 16,30 | 16,40 | 00:00:00 | | 2002-09-12 | 17,53 | 5.008.700 | 17,60 | 16,84 | 16,84 | 00:00:00 | | 2002-09-13 | 17,55 | 2.798.200 | 17,55 | 17,03 | 17,53 | 00:00:00 | | 2002-09-16 | 17,46 | 2.516.200 | 17,56 | 17,16 | 17,40 | 00:00:00 | | 2002-09-17 | 17,08 | 3.262.800 | 17,22 | 16,96 | 17,10 | 00:00:00 | | 2002-09-18 | 17,03 | 4.530.600 | 17,75 | 16,77 | 17,40 | 00:00:00 | | 2002-09-19 | 17,44 | 2.938.900 | 17,47 | 17,11 | 17,38 | 00:00:00 | | 2002-09-20 | 17,84 | 5.525.400 | 17,89 | 17,36 | 17,44 | 00:00:00 | | 2002-09-23 | 17,39 | 3.479.800 | 17,94 | 17,33 | 17,88 | 00:00:00 | | 2002-09-24 | 18,12 | 5.105.100 | 18,19 | 17,51 | 17,72 | 00:00:00 | | 2002-09-25 | 17,77 | 3.947.600 | 18,13 | 17,56 | 18,13 | 00:00:00 | | 2002-09-26 | 15,90 | 9.207.400 | 16,39 | 15,41 | 16,35 | 00:00:00 | | 2002-09-27 | 15,09 | 5.862.700 | 15,87 | 14,90 | 15,80 | 00:00:00 | | 2002-09-30 | 15,55 | 4.764.800 | 15,99 | 15,17 | 15,30 | 00:00:00 | | 2002-10-01 | 15,56 | 2.550.400 | 15,98 | 15,22 | 15,56 | 00:00:00 | | 2002-10-02 | 15,50 | 1.914.100 | 15,72 | 15,36 | 15,64 | 00:00:00 | | 2002-10-03 | 15,51 | 1.630.300 | 15,74 | 15,32 | 15,60 | 00:00:00 | | 2002-10-04 | 15,62 | 1.877.800 | 15,72 | 15,41 | 15,43 | 00:00:00 | | 2002-10-07 | 15,31 | 2.107.900 | 15,67 | 15,28 | 15,55 | 00:00:00 | | 2002-10-08 | 14,78 | 2.985.800 | 15,32 | 14,40 | 15,32 | 00:00:00 | | 2002-10-09 | 14,42 | 1.928.000 | 15,00 | 14,42 | 14,90 | 00:00:00 | | 2002-10-10 | 14,10 | 3.951.800 | 14,48 | 13,82 | 14,41 | 00:00:00 | | 2002-10-11 | 14,46 | 2.437.800 | 14,46 | 14,09 | 14,13 | 00:00:00 | | 2002-10-14 | 14,54 | 1.511.800 | 14,64 | 14,21 | 14,56 | 00:00:00 | | 2002-10-15 | 14,19 | 3.837.000 | 14,55 | 13,89 | 14,55 | 00:00:00 | | 2002-10-16 | 14,20 | 3.210.600 | 14,60 | 14,20 | 14,30 | 00:00:00 | | 2002-10-17 | 14,54 | 3.036.000 | 14,61 | 13,89 | 13,91 | 00:00:00 | | 2002-10-18 | 14,33 | 2.132.000 | 14,60 | 14,21 | 14,45 | 00:00:00 | | 2002-10-21 | 14,23 | 2.268.900 | 14,47 | 14,23 | 14,33 | 00:00:00 | | 2002-10-22 | 14,87 | 2.964.600 | 14,98 | 14,45 | 14,60 | 00:00:00 | | 2002-10-23 | 14,60 | 2.319.100 | 14,86 | 14,51 | 14,83 | 00:00:00 | | 2002-10-24 | 14,78 | 1.731.300 | 14,87 | 14,45 | 14,50 | 00:00:00 | | 2002-10-25 | 15,16 | 2.670.800 | 15,25 | 14,76 | 15,00 | 00:00:00 | | 2002-10-28 | 15,51 | 2.558.100 | 15,68 | 15,25 | 15,35 | 00:00:00 | | 2002-10-29 | 15,08 | 3.704.400 | 15,77 | 14,98 | 15,62 | 00:00:00 | | 2002-10-30 | 15,54 | 3.166.900 | 15,59 | 15,00 | 15,10 | 00:00:00 | | 2002-10-31 | 15,07 | 2.306.300 | 15,60 | 15,01 | 15,59 | 00:00:00 | | 2002-11-01 | 15,52 | 2.138.000 | 15,60 | 15,20 | 15,40 | 00:00:00 | | 2002-11-04 | 15,79 | 1.632.200 | 15,79 | 15,25 | 15,25 | 00:00:00 | | 2002-11-05 | 16,00 | 2.591.300 | 16,10 | 15,72 | 15,90 | 00:00:00 | | 2002-11-06 | 16,38 | 2.386.500 | 16,42 | 15,79 | 16,00 | 00:00:00 | | 2002-11-07 | 16,50 | 2.845.400 | 16,74 | 16,13 | 16,55 | 00:00:00 | | 2002-11-08 | 16,24 | 2.504.100 | 16,67 | 16,02 | 16,66 | 00:00:00 | | 2002-11-11 | 15,86 | 1.482.900 | 16,26 | 15,72 | 16,23 | 00:00:00 | | 2002-11-12 | 15,86 | 2.334.500 | 15,91 | 15,51 | 15,87 | 00:00:00 | | 2002-11-13 | 15,34 | 1.881.600 | 15,88 | 15,29 | 15,82 | 00:00:00 | | 2002-11-14 | 15,45 | 1.665.700 | 15,65 | 15,35 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
