Mercados españoles cerrados en 6 hrs 6 min
IBEX 35
10.969,00 +17,50 (+0,16%) Euro Stoxx 50
4.903,34 +0,74 (+0,02%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
87,13 +0,74 (+0,86%) Oro
2.339,00 +2,40 (+0,10%) Bitcoin EUR
57.399,77 +477,57 (+0,84%)
Barrick Gold Corporation (ABR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:29AM 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 | 15,70 | 15,81 | 15,70 | 15,81 | 15,81 | 950 |
| 27 jun 2024 | 15,75 | 15,85 | 15,61 | 15,81 | 15,81 | 8630 |
| 26 jun 2024 | 15,40 | 15,63 | 15,40 | 15,63 | 15,63 | 2138 |
| 25 jun 2024 | 15,45 | 15,62 | 15,45 | 15,54 | 15,54 | 2777 |
| 24 jun 2024 | 15,40 | 15,58 | 15,40 | 15,54 | 15,54 | 5293 |
| 21 jun 2024 | 15,90 | 15,90 | 15,48 | 15,51 | 15,51 | 3293 |
| 20 jun 2024 | 15,40 | 15,89 | 15,32 | 15,89 | 15,89 | 8299 |
| 19 jun 2024 | 15,16 | 15,29 | 15,16 | 15,23 | 15,23 | 2570 |
| 18 jun 2024 | 15,02 | 15,23 | 15,02 | 15,23 | 15,23 | 7290 |
| 17 jun 2024 | 14,88 | 15,03 | 14,80 | 14,96 | 14,96 | 6946 |
| 14 jun 2024 | 14,97 | 15,19 | 14,90 | 14,90 | 14,90 | 8486 |
| 13 jun 2024 | 15,08 | 15,10 | 14,88 | 14,94 | 14,94 | 7890 |
| 12 jun 2024 | 15,14 | 15,31 | 14,99 | 14,99 | 14,99 | 5020 |
| 11 jun 2024 | 15,10 | 15,23 | 14,95 | 15,00 | 15,00 | 17.198 |
| 10 jun 2024 | 15,00 | 15,25 | 15,00 | 15,25 | 15,25 | 12.455 |
| 07 jun 2024 | 15,84 | 15,84 | 14,97 | 14,97 | 14,97 | 33.328 |
| 06 jun 2024 | 15,42 | 15,89 | 15,21 | 15,89 | 15,89 | 8861 |
| 05 jun 2024 | 15,30 | 15,39 | 15,11 | 15,39 | 15,39 | 4083 |
| 04 jun 2024 | 15,98 | 16,02 | 15,05 | 15,12 | 15,12 | 19.584 |
| 03 jun 2024 | 15,68 | 16,04 | 15,64 | 15,80 | 15,80 | 13.065 |
| 31 may 2024 | 15,86 | 15,86 | 15,66 | 15,68 | 15,68 | 18.072 |
| 31 may 2024 | 0.1 Dividendo | |||||
| 30 may 2024 | 15,59 | 15,83 | 15,57 | 15,83 | 15,73 | 1548 |
| 29 may 2024 | 16,02 | 16,09 | 15,70 | 15,70 | 15,60 | 6898 |
| 28 may 2024 | 15,92 | 16,01 | 15,78 | 16,01 | 15,91 | 10.258 |
| 27 may 2024 | 15,75 | 15,98 | 15,75 | 15,96 | 15,86 | 4932 |
| 24 may 2024 | 15,83 | 15,83 | 15,70 | 15,71 | 15,61 | 10.697 |
| 23 may 2024 | 15,73 | 15,90 | 15,73 | 15,85 | 15,75 | 5570 |
| 22 may 2024 | 16,33 | 16,36 | 15,94 | 15,94 | 15,84 | 14.256 |
| 21 may 2024 | 16,37 | 16,47 | 16,35 | 16,38 | 16,28 | 6826 |
| 20 may 2024 | 16,64 | 16,78 | 16,41 | 16,51 | 16,41 | 19.506 |
| 17 may 2024 | 16,07 | 16,40 | 16,07 | 16,40 | 16,30 | 10.458 |
| 16 may 2024 | 16,15 | 16,18 | 15,93 | 16,16 | 16,06 | 11.388 |
| 15 may 2024 | 15,73 | 16,11 | 15,73 | 16,11 | 16,01 | 15.601 |
| 14 may 2024 | 15,71 | 15,82 | 15,71 | 15,78 | 15,68 | 6620 |
| 13 may 2024 | 15,60 | 15,78 | 15,56 | 15,65 | 15,55 | 12.691 |
| 10 may 2024 | 15,84 | 16,12 | 15,72 | 15,72 | 15,62 | 22.768 |
| 09 may 2024 | 15,55 | 15,68 | 15,55 | 15,68 | 15,58 | 900 |
| 08 may 2024 | 15,54 | 15,69 | 15,54 | 15,58 | 15,49 | 1548 |
| 07 may 2024 | 15,41 | 15,50 | 15,36 | 15,50 | 15,40 | 7036 |
| 06 may 2024 | 15,42 | 15,52 | 15,42 | 15,45 | 15,35 | 4425 |
| 03 may 2024 | 15,35 | 15,49 | 15,29 | 15,29 | 15,19 | 3781 |
| 02 may 2024 | 15,26 | 15,47 | 15,16 | 15,41 | 15,31 | 15.062 |
| 30 abr 2024 | 16,00 | 16,00 | 15,70 | 15,70 | 15,60 | 5049 |
| 29 abr 2024 | 15,88 | 16,22 | 15,88 | 16,22 | 16,12 | 7614 |
| 26 abr 2024 | 15,91 | 16,19 | 15,91 | 15,98 | 15,88 | 10.510 |
| 25 abr 2024 | 15,36 | 16,00 | 15,36 | 15,99 | 15,89 | 7960 |
| 24 abr 2024 | 15,71 | 15,71 | 15,34 | 15,34 | 15,25 | 4546 |
| 23 abr 2024 | 15,20 | 15,61 | 15,00 | 15,54 | 15,44 | 35.385 |
| 22 abr 2024 | 15,75 | 15,75 | 15,40 | 15,42 | 15,32 | 19.570 |
| 19 abr 2024 | 15,95 | 16,12 | 15,83 | 16,02 | 15,92 | 27.461 |
| 18 abr 2024 | 15,73 | 15,97 | 15,61 | 15,97 | 15,87 | 32.239 |
| 17 abr 2024 | 15,41 | 15,77 | 15,35 | 15,69 | 15,59 | 22.455 |
| 16 abr 2024 | 16,32 | 16,32 | 15,20 | 15,57 | 15,48 | 46.997 |
| 15 abr 2024 | 17,08 | 17,08 | 16,17 | 16,38 | 16,27 | 42.761 |
| 12 abr 2024 | 16,89 | 17,81 | 16,74 | 16,74 | 16,63 | 60.561 |
| 11 abr 2024 | 16,70 | 16,84 | 16,50 | 16,81 | 16,71 | 83.410 |
| 10 abr 2024 | 16,66 | 16,71 | 16,38 | 16,59 | 16,48 | 14.280 |
| 09 abr 2024 | 16,40 | 16,80 | 16,40 | 16,57 | 16,47 | 39.430 |
| 08 abr 2024 | 16,64 | 16,79 | 16,16 | 16,34 | 16,23 | 46.631 |
| 05 abr 2024 | 16,00 | 16,56 | 15,95 | 16,48 | 16,37 | 57.107 |
| 04 abr 2024 | 16,11 | 16,15 | 15,93 | 16,08 | 15,98 | 26.823 |
| 03 abr 2024 | 15,99 | 16,10 | 15,80 | 16,07 | 15,97 | 21.267 |
| 02 abr 2024 | 15,60 | 15,98 | 15,60 | 15,97 | 15,87 | 21.347 |
| 28 mar 2024 | 14,99 | 15,44 | 14,91 | 15,44 | 15,35 | 16.480 |
| 27 mar 2024 | 14,40 | 14,97 | 14,40 | 14,97 | 14,88 | 6213 |
| 26 mar 2024 | 14,35 | 14,61 | 14,35 | 14,44 | 14,35 | 5605 |
| 25 mar 2024 | 14,44 | 14,68 | 14,36 | 14,36 | 14,27 | 5066 |
| 22 mar 2024 | 14,52 | 14,56 | 14,49 | 14,54 | 14,45 | 4610 |
| 21 mar 2024 | 14,55 | 14,90 | 14,55 | 14,69 | 14,60 | 22.206 |
| 20 mar 2024 | 13,98 | 14,39 | 13,98 | 14,39 | 14,30 | 8618 |
| 19 mar 2024 | 14,35 | 14,43 | 14,06 | 14,06 | 13,97 | 8382 |
| 18 mar 2024 | 14,50 | 14,50 | 14,38 | 14,38 | 14,29 | 13.113 |
| 15 mar 2024 | 14,48 | 14,54 | 14,40 | 14,46 | 14,37 | 9080 |
| 14 mar 2024 | 14,65 | 14,71 | 14,44 | 14,45 | 14,36 | 12.211 |
| 13 mar 2024 | 14,27 | 14,60 | 14,23 | 14,60 | 14,51 | 48.296 |
| 12 mar 2024 | 14,52 | 14,55 | 14,17 | 14,30 | 14,20 | 12.346 |
| 11 mar 2024 | 14,51 | 14,56 | 14,43 | 14,56 | 14,47 | 11.812 |
| 08 mar 2024 | 14,58 | 14,80 | 14,41 | 14,51 | 14,41 | 12.954 |
| 07 mar 2024 | 14,58 | 14,68 | 14,48 | 14,53 | 14,44 | 12.980 |
| 06 mar 2024 | 14,30 | 14,63 | 14,30 | 14,38 | 14,29 | 16.696 |
| 05 mar 2024 | 14,26 | 14,51 | 14,23 | 14,40 | 14,30 | 34.526 |
| 04 mar 2024 | 13,87 | 14,24 | 13,85 | 14,24 | 14,15 | 62.596 |
| 01 mar 2024 | 13,66 | 13,80 | 13,55 | 13,78 | 13,69 | 16.414 |
| 29 feb 2024 | 13,35 | 13,63 | 13,24 | 13,60 | 13,51 | 11.969 |
| 28 feb 2024 | 13,31 | 13,38 | 13,18 | 13,22 | 13,14 | 12.870 |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 13,44 | 13,62 | 13,41 | 13,45 | 13,27 | 5247 |
| 26 feb 2024 | 13,63 | 13,69 | 13,30 | 13,41 | 13,23 | 5576 |
| 23 feb 2024 | 13,31 | 13,60 | 13,27 | 13,60 | 13,42 | 17.327 |
| 22 feb 2024 | 13,60 | 13,69 | 13,32 | 13,32 | 13,14 | 5215 |
| 21 feb 2024 | 13,60 | 13,69 | 13,43 | 13,63 | 13,44 | 12.340 |
| 20 feb 2024 | 13,70 | 13,77 | 13,59 | 13,62 | 13,43 | 20.394 |
| 19 feb 2024 | 13,60 | 13,70 | 13,60 | 13,69 | 13,51 | 6536 |
| 16 feb 2024 | 13,56 | 13,69 | 13,48 | 13,63 | 13,44 | 47.437 |
| 15 feb 2024 | 13,24 | 13,54 | 13,11 | 13,52 | 13,33 | 9428 |
| 14 feb 2024 | 13,15 | 13,56 | 12,88 | 13,03 | 12,86 | 12.478 |
| 13 feb 2024 | 13,80 | 13,81 | 13,15 | 13,15 | 12,97 | 25.292 |
| 12 feb 2024 | 13,56 | 13,72 | 13,56 | 13,67 | 13,48 | 16.033 |
| 09 feb 2024 | 13,76 | 13,88 | 13,55 | 13,66 | 13,48 | 16.165 |
| *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.