Mercados españoles cerrados en 4 hrs 7 min
IBEX 35
10.989,60 +38,10 (+0,35%) Euro Stoxx 50
4.912,22 +9,62 (+0,20%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.345,70 +9,10 (+0,39%) Bitcoin EUR
57.539,68 +411,16 (+0,72%)
Barrick Gold Corporation (ABR.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:03PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15,79 | 15,85 | 15,74 | 15,85 | 15,85 | 10.764 |
| 27 jun 2024 | 15,80 | 15,87 | 15,66 | 15,80 | 15,80 | 48.976 |
| 26 jun 2024 | 15,46 | 15,71 | 15,35 | 15,67 | 15,67 | 36.300 |
| 25 jun 2024 | 15,45 | 15,66 | 15,44 | 15,55 | 15,55 | 35.124 |
| 24 jun 2024 | 15,51 | 15,62 | 15,44 | 15,49 | 15,49 | 28.016 |
| 21 jun 2024 | 15,85 | 15,94 | 15,41 | 15,48 | 15,48 | 68.935 |
| 20 jun 2024 | 15,34 | 15,98 | 15,30 | 15,92 | 15,92 | 132.201 |
| 19 jun 2024 | 15,23 | 15,37 | 15,20 | 15,25 | 15,25 | 29.636 |
| 18 jun 2024 | 15,16 | 15,26 | 14,96 | 15,23 | 15,23 | 21.576 |
| 17 jun 2024 | 14,81 | 15,08 | 14,80 | 14,98 | 14,98 | 59.001 |
| 14 jun 2024 | 15,01 | 15,22 | 14,92 | 14,92 | 14,92 | 109.113 |
| 13 jun 2024 | 14,98 | 15,27 | 14,94 | 14,95 | 14,95 | 41.905 |
| 12 jun 2024 | 15,05 | 15,33 | 14,98 | 15,10 | 15,10 | 44.336 |
| 11 jun 2024 | 15,10 | 15,28 | 15,03 | 15,06 | 15,06 | 42.729 |
| 10 jun 2024 | 15,00 | 15,21 | 14,96 | 15,21 | 15,21 | 27.600 |
| 07 jun 2024 | 15,84 | 15,85 | 15,13 | 15,16 | 15,16 | 72.898 |
| 06 jun 2024 | 15,40 | 15,67 | 15,22 | 15,65 | 15,65 | 51.893 |
| 05 jun 2024 | 15,24 | 15,33 | 15,09 | 15,25 | 15,25 | 62.012 |
| 04 jun 2024 | 15,92 | 16,03 | 15,05 | 15,20 | 15,20 | 128.824 |
| 03 jun 2024 | 15,71 | 16,06 | 15,53 | 15,99 | 15,99 | 150.940 |
| 31 may 2024 | 15,77 | 15,86 | 15,66 | 15,67 | 15,67 | 69.256 |
| 31 may 2024 | 0.1 Dividendo | |||||
| 30 may 2024 | 15,57 | 15,85 | 15,53 | 15,82 | 15,72 | 35.362 |
| 29 may 2024 | 16,04 | 16,12 | 15,78 | 15,80 | 15,70 | 75.004 |
| 28 may 2024 | 15,98 | 16,01 | 15,72 | 15,90 | 15,80 | 107.415 |
| 27 may 2024 | 15,70 | 15,96 | 15,69 | 15,95 | 15,85 | 77.905 |
| 24 may 2024 | 15,77 | 15,82 | 15,69 | 15,69 | 15,59 | 39.282 |
| 23 may 2024 | 15,89 | 16,00 | 15,70 | 15,86 | 15,76 | 76.296 |
| 22 may 2024 | 16,36 | 16,37 | 16,06 | 16,08 | 15,98 | 71.244 |
| 21 may 2024 | 16,28 | 16,50 | 16,28 | 16,41 | 16,31 | 95.750 |
| 20 may 2024 | 16,61 | 16,83 | 16,39 | 16,60 | 16,49 | 132.209 |
| 17 may 2024 | 16,12 | 16,42 | 16,10 | 16,27 | 16,17 | 96.748 |
| 16 may 2024 | 16,08 | 16,15 | 15,93 | 16,15 | 16,04 | 53.162 |
| 15 may 2024 | 15,77 | 16,16 | 15,73 | 16,13 | 16,03 | 180.663 |
| 14 may 2024 | 15,70 | 15,85 | 15,70 | 15,75 | 15,65 | 36.230 |
| 13 may 2024 | 15,64 | 15,85 | 15,53 | 15,64 | 15,54 | 47.095 |
| 10 may 2024 | 15,98 | 16,15 | 15,80 | 15,87 | 15,77 | 60.443 |
| 09 may 2024 | 15,62 | 15,82 | 15,57 | 15,78 | 15,68 | 26.581 |
| 08 may 2024 | 15,63 | 15,70 | 15,42 | 15,67 | 15,57 | 43.464 |
| 07 may 2024 | 15,50 | 15,52 | 15,34 | 15,49 | 15,39 | 63.885 |
| 06 may 2024 | 15,45 | 15,63 | 15,45 | 15,50 | 15,40 | 84.090 |
| 03 may 2024 | 15,35 | 15,52 | 15,17 | 15,22 | 15,13 | 136.474 |
| 02 may 2024 | 15,47 | 15,51 | 15,15 | 15,40 | 15,30 | 169.266 |
| 30 abr 2024 | 16,06 | 16,06 | 15,71 | 15,78 | 15,68 | 39.830 |
| 29 abr 2024 | 15,85 | 16,20 | 15,83 | 16,17 | 16,07 | 77.855 |
| 26 abr 2024 | 16,08 | 16,20 | 15,84 | 15,95 | 15,85 | 122.487 |
| 25 abr 2024 | 15,36 | 15,70 | 15,36 | 15,67 | 15,57 | 89.399 |
| 24 abr 2024 | 15,69 | 15,76 | 15,35 | 15,42 | 15,32 | 113.681 |
| 23 abr 2024 | 15,00 | 15,65 | 14,97 | 15,52 | 15,42 | 208.804 |
| 22 abr 2024 | 15,49 | 15,72 | 15,27 | 15,49 | 15,40 | 253.979 |
| 19 abr 2024 | 15,96 | 16,14 | 15,82 | 16,06 | 15,96 | 104.306 |
| 18 abr 2024 | 15,73 | 15,96 | 15,67 | 15,90 | 15,80 | 151.811 |
| 17 abr 2024 | 15,44 | 15,80 | 15,22 | 15,67 | 15,57 | 159.027 |
| 16 abr 2024 | 16,25 | 16,37 | 15,15 | 15,42 | 15,32 | 406.112 |
| 15 abr 2024 | 16,84 | 16,99 | 16,13 | 16,30 | 16,20 | 219.755 |
| 12 abr 2024 | 16,96 | 17,82 | 16,96 | 17,28 | 17,17 | 299.582 |
| 11 abr 2024 | 16,70 | 16,81 | 16,51 | 16,59 | 16,48 | 127.711 |
| 10 abr 2024 | 16,71 | 16,72 | 16,27 | 16,71 | 16,60 | 175.329 |
| 09 abr 2024 | 16,34 | 16,83 | 16,34 | 16,68 | 16,57 | 330.027 |
| 08 abr 2024 | 16,53 | 16,79 | 16,15 | 16,34 | 16,24 | 193.980 |
| 05 abr 2024 | 15,99 | 16,48 | 15,90 | 16,44 | 16,33 | 149.915 |
| 04 abr 2024 | 16,02 | 16,11 | 15,87 | 16,01 | 15,91 | 155.152 |
| 03 abr 2024 | 15,95 | 16,03 | 15,74 | 15,98 | 15,88 | 231.413 |
| 02 abr 2024 | 15,78 | 16,01 | 15,65 | 15,67 | 15,57 | 347.900 |
| 28 mar 2024 | 14,93 | 15,36 | 14,93 | 15,36 | 15,26 | 130.541 |
| 27 mar 2024 | 14,43 | 14,72 | 14,35 | 14,72 | 14,62 | 62.260 |
| 26 mar 2024 | 14,39 | 14,65 | 14,37 | 14,46 | 14,37 | 92.668 |
| 25 mar 2024 | 14,38 | 14,67 | 14,38 | 14,51 | 14,41 | 52.761 |
| 22 mar 2024 | 14,52 | 14,65 | 14,42 | 14,51 | 14,41 | 50.322 |
| 21 mar 2024 | 14,65 | 14,90 | 14,56 | 14,60 | 14,50 | 124.850 |
| 20 mar 2024 | 13,98 | 14,19 | 13,93 | 14,07 | 13,98 | 54.753 |
| 19 mar 2024 | 14,44 | 14,44 | 14,16 | 14,20 | 14,12 | 47.540 |
| 18 mar 2024 | 14,52 | 14,52 | 14,39 | 14,47 | 14,38 | 55.444 |
| 15 mar 2024 | 14,47 | 14,56 | 14,37 | 14,48 | 14,38 | 82.950 |
| 14 mar 2024 | 14,65 | 14,70 | 14,41 | 14,46 | 14,37 | 90.366 |
| 13 mar 2024 | 14,32 | 14,59 | 14,26 | 14,57 | 14,48 | 79.817 |
| 12 mar 2024 | 14,56 | 14,56 | 14,15 | 14,27 | 14,18 | 97.652 |
| 11 mar 2024 | 14,52 | 14,57 | 14,39 | 14,52 | 14,43 | 85.319 |
| 08 mar 2024 | 14,57 | 14,80 | 14,40 | 14,45 | 14,36 | 93.885 |
| 07 mar 2024 | 14,57 | 14,70 | 14,47 | 14,51 | 14,42 | 86.696 |
| 06 mar 2024 | 14,40 | 14,59 | 14,29 | 14,56 | 14,46 | 93.172 |
| 05 mar 2024 | 14,20 | 14,56 | 14,18 | 14,45 | 14,36 | 257.969 |
| 04 mar 2024 | 13,85 | 14,22 | 13,82 | 14,13 | 14,04 | 144.028 |
| 01 mar 2024 | 13,61 | 13,81 | 13,50 | 13,78 | 13,69 | 125.086 |
| 29 feb 2024 | 13,27 | 13,60 | 13,21 | 13,55 | 13,46 | 100.267 |
| 28 feb 2024 | 13,39 | 13,39 | 13,19 | 13,19 | 13,11 | 52.508 |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 13,47 | 13,62 | 13,40 | 13,44 | 13,25 | 32.993 |
| 26 feb 2024 | 13,61 | 13,67 | 13,30 | 13,42 | 13,24 | 109.748 |
| 23 feb 2024 | 13,32 | 13,54 | 13,26 | 13,54 | 13,35 | 37.567 |
| 22 feb 2024 | 13,69 | 13,69 | 13,33 | 13,33 | 13,15 | 29.482 |
| 21 feb 2024 | 13,60 | 13,69 | 13,44 | 13,47 | 13,28 | 63.044 |
| 20 feb 2024 | 13,70 | 13,81 | 13,55 | 13,60 | 13,41 | 81.836 |
| 19 feb 2024 | 13,73 | 13,73 | 13,65 | 13,65 | 13,46 | 12.440 |
| 16 feb 2024 | 13,61 | 13,72 | 13,48 | 13,60 | 13,41 | 105.966 |
| 15 feb 2024 | 13,23 | 13,52 | 13,11 | 13,36 | 13,18 | 92.725 |
| 14 feb 2024 | 13,26 | 13,61 | 12,89 | 13,14 | 12,96 | 197.445 |
| 13 feb 2024 | 13,74 | 13,83 | 13,23 | 13,24 | 13,06 | 78.088 |
| 12 feb 2024 | 13,60 | 13,72 | 13,52 | 13,69 | 13,51 | 85.405 |
| 09 feb 2024 | 13,85 | 13,90 | 13,53 | 13,56 | 13,38 | 44.066 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.