Mercados españoles abiertos en 2 hrs 5 min

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
22,99+0,20 (+0,88%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202422,7223,0122,6222,9922,991.886.200
06 may 202422,8323,0322,7122,7922,793.833.000
03 may 202422,6622,7122,3122,5222,522.830.200
02 may 202422,2522,8122,1822,6622,662.817.700
01 may 202423,1023,1622,3422,5222,524.033.900
30 abr 202423,2023,4722,8522,8822,883.102.500
29 abr 202423,3923,8023,1423,6923,692.529.300
26 abr 202423,5023,5823,1423,3623,362.959.000
25 abr 202422,7723,5522,5523,3323,333.982.300
24 abr 202422,4922,7422,4622,6322,632.223.400
23 abr 202422,3022,9322,2522,8022,808.306.900
22 abr 202422,4622,9822,3922,5122,513.593.500
19 abr 202423,1923,6923,1523,5323,532.780.700
18 abr 202423,2123,4422,9823,3823,388.869.100
17 abr 202422,7723,2422,7523,0223,023.741.800
16 abr 202423,2323,2622,2822,7822,786.652.200
15 abr 202424,5224,5423,5423,9723,973.783.800
12 abr 202425,3526,0524,4324,6324,635.392.500
11 abr 202424,6424,7824,2424,6724,673.044.500
10 abr 202424,1024,6223,9024,4824,485.018.500
09 abr 202424,5624,8524,3824,4424,444.113.500
08 abr 202424,4524,5923,7724,0324,033.056.100
05 abr 202423,5924,4523,5824,2524,254.626.400
04 abr 202423,4523,7323,2623,5523,552.685.400
03 abr 202423,2523,6723,1823,5723,572.902.800
02 abr 202423,0223,3522,8423,3123,313.748.200
01 abr 202423,0023,1222,6522,9022,902.391.600
28 mar 202422,3022,6222,0522,5322,538.102.100
27 mar 202421,2321,9921,2321,9921,992.577.400
26 mar 202421,3921,4221,0921,1021,102.693.900
25 mar 202421,2321,6221,1121,1421,141.633.800
22 mar 202421,2921,5521,0821,1221,121.896.200
21 mar 202421,6421,9321,3921,4021,404.214.100
20 mar 202420,7021,2920,6521,1721,174.604.300
19 mar 202421,1121,1920,6620,7020,702.127.900
18 mar 202421,3521,4021,1321,1721,171.466.200
15 mar 202421,2221,3821,1121,3621,3611.387.000
14 mar 202421,3721,3921,1121,3221,322.539.600
13 mar 202421,1521,5821,0921,5421,544.053.600
12 mar 202421,0521,1620,8221,1121,113.003.400
11 mar 202421,2521,4621,2421,4121,414.764.700
08 mar 202421,5021,6321,2121,2921,292.912.100
07 mar 202421,5521,6521,3521,4121,412.762.500
06 mar 202421,3121,6021,1421,2621,264.024.700
05 mar 202421,3521,4421,1221,1321,134.062.100
04 mar 202420,4921,0720,4020,9820,983.181.900
01 mar 202420,0320,3719,8120,2720,274.902.100
29 feb 202419,9020,0519,7919,7919,797.178.200
28 feb 202419,5019,5219,3719,4419,446.723.800
28 feb 20240.135 Dividendo
27 feb 202419,8419,8719,6319,6419,502.688.300
26 feb 202419,5919,8019,4919,7919,652.995.500
23 feb 202419,4719,9219,3819,9019,763.273.500
22 feb 202419,7319,7419,3919,4219,293.627.100
21 feb 202419,8919,9419,6019,9219,782.623.000
20 feb 202419,9720,1819,7719,9319,792.953.200
16 feb 202419,6019,9019,5519,7419,602.307.600
15 feb 202419,3419,7319,2519,6619,522.766.600
14 feb 202419,4119,4218,6519,0418,913.642.500
13 feb 202419,5819,6419,0419,1819,054.902.400
12 feb 202419,7119,9019,5919,7919,651.999.700
09 feb 202419,9319,9319,6219,7219,582.032.000
08 feb 202420,0720,1619,8419,9519,813.103.200
07 feb 202420,2020,3020,0620,1319,992.523.100
06 feb 202420,5820,6320,2620,2620,122.183.000
05 feb 202420,4820,6720,4020,5320,392.942.800
02 feb 202420,8420,8720,4720,7520,613.142.100
01 feb 202421,2021,4921,1121,3021,152.887.200
31 ene 202421,1021,4920,8921,0020,863.145.600
30 ene 202421,2221,3420,9121,0120,873.152.300
29 ene 202421,0521,1220,8021,0620,921.856.900
26 ene 202421,0221,2720,8720,8920,751.919.100
25 ene 202421,1721,1920,9721,0320,892.524.200
24 ene 202421,8321,9721,0121,0220,883.000.400
23 ene 202421,2321,6521,1521,5721,423.597.000
22 ene 202420,7321,0820,6221,0320,892.320.000
19 ene 202421,0221,0920,8520,9820,844.920.000
18 ene 202421,0621,0920,7220,9520,813.730.100
17 ene 202421,0521,2320,8521,0220,883.702.700
16 ene 202423,3123,3321,5421,5521,406.488.200
15 ene 202423,7923,8123,6023,6323,47355.500
12 ene 202423,4523,7923,4223,6423,482.238.500
11 ene 202423,2423,4022,7722,9822,821.771.700
10 ene 202423,3123,4423,0223,2223,062.081.700
09 ene 202423,7023,7023,3023,3323,172.136.500
08 ene 202423,2223,9723,1923,6323,472.844.200
05 ene 202423,2223,5723,0623,3723,212.091.900
04 ene 202423,1523,3222,7823,2023,041.689.200
03 ene 202423,2723,4922,8123,1422,982.606.000
02 ene 202423,9724,2823,7523,8323,671.943.700
29 dic 202323,8323,9623,6523,9423,781.478.300
28 dic 202324,2524,3123,9123,9223,761.342.200
27 dic 202324,0524,4824,0524,3924,221.644.300
22 dic 202324,2524,5424,0824,1223,953.642.600
21 dic 202324,0624,2023,8323,8523,691.332.400
20 dic 202324,1524,1823,7323,7523,593.880.800
19 dic 202323,7424,3323,7024,1223,951.939.100
18 dic 202323,4823,7623,3923,7423,582.000.300
15 dic 202323,6023,6023,3023,4123,2515.095.500
14 dic 202323,6724,1523,5623,6823,522.655.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...