Mercados españoles cerrados

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,48-0,89 (-5,12%)
Al cierre: 04:01PM EDT
16,43 -0,05 (-0,30%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202416,7916,8116,1016,4816,4849.638.758
15 abr 202417,8317,8417,1117,3717,3732.856.600
12 abr 202418,4218,9517,7217,8617,8649.907.000
11 abr 202418,0118,1217,6618,0418,0427.309.000
10 abr 202417,6318,0017,5117,9017,9031.317.100
09 abr 202418,1318,3217,9418,0118,0129.525.800
08 abr 202418,0218,1217,4817,7017,7027.550.500
05 abr 202417,3418,0117,3017,8617,8635.445.100
04 abr 202417,3717,5317,2417,3917,3929.366.700
03 abr 202417,1317,4917,0917,4217,4227.933.700
02 abr 202416,9517,2116,8117,1817,1834.453.300
01 abr 202417,0117,0616,6816,8616,8629.111.600
28 mar 202416,4516,7016,2616,6416,6429.336.000
27 mar 202415,6216,2115,6116,2116,2128.034.300
26 mar 202415,7515,8015,5215,5215,5216.446.400
25 mar 202415,6615,9415,5415,5715,5713.644.800
22 mar 202415,7115,8915,4915,5215,5221.389.300
21 mar 202416,0016,2515,8015,8115,8126.790.800
20 mar 202415,2115,7915,1915,6815,6818.274.700
19 mar 202415,5115,5815,2315,2515,2520.044.100
18 mar 202415,7615,8015,6115,6315,6312.186.700
15 mar 202415,7015,8315,6115,7615,7620.404.400
14 mar 202415,8415,8715,5915,7615,7616.563.200
13 mar 202415,6616,0315,6315,9815,9819.908.600
12 mar 202415,5815,6815,4015,6415,6419.584.100
11 mar 202415,7715,9215,7415,8715,8724.871.400
08 mar 202415,9716,1015,7515,7615,7623.916.700
07 mar 202415,9816,0515,8415,9015,9022.814.400
06 mar 202415,7216,0015,6415,7115,7127.433.700
05 mar 202415,7415,8215,5315,5315,5329.182.800
04 mar 202415,1415,5215,0515,4615,4634.728.700
01 mar 202414,7615,0414,5614,9414,9425.506.500
29 feb 202414,6714,8014,6114,6614,6619.063.900
28 feb 202414,4114,4214,2714,3314,3312.914.400
28 feb 20240.1 Dividendo
27 feb 202414,6814,7114,5114,5114,4115.926.100
26 feb 202414,5114,6614,4014,6514,5517.181.000
23 feb 202414,4614,7614,3714,7414,6420.994.000
22 feb 202414,6114,6314,3614,3914,2915.444.600
21 feb 202414,7314,7714,5014,7514,6515.165.500
20 feb 202414,7914,9414,6214,7314,6315.448.800
16 feb 202414,5814,7714,4914,6514,5519.353.800
15 feb 202414,3414,6514,2514,6014,5029.174.100
14 feb 202414,2714,3213,7614,0613,9632.433.100
13 feb 202414,5014,5014,0214,1514,0531.242.600
12 feb 202414,6914,8014,5414,7314,6319.310.100
09 feb 202414,8014,8014,5814,6714,5717.190.200
08 feb 202414,9114,9714,7314,8214,7223.143.000
07 feb 202415,0015,0714,8914,9314,8322.404.500
06 feb 202415,2215,2315,0115,0314,9320.553.700
05 feb 202415,1915,3015,0915,1715,0719.506.900
02 feb 202415,4915,5215,2015,4115,3024.390.400
01 feb 202415,7816,0515,5015,8915,7820.311.300
31 ene 202415,7616,0715,5515,6015,4925.064.600
30 ene 202415,8115,9115,5615,6815,5713.836.000
29 ene 202415,6915,7415,4615,7015,5917.398.900
26 ene 202415,6715,8415,5215,5315,4216.142.000
25 ene 202415,7415,7415,5415,5915,4817.401.900
24 ene 202416,2616,3615,5315,5315,4222.914.600
23 ene 202415,7816,0715,7215,9915,8818.271.100
22 ene 202415,4215,6515,3315,5915,4813.851.700
19 ene 202415,6215,6715,4515,6115,5014.386.300
18 ene 202415,5815,6015,3315,5315,4217.680.200
17 ene 202415,6215,6815,4215,5615,4526.323.900
16 ene 202417,2817,3115,9515,9615,8536.002.400
12 ene 202417,5817,8217,5017,6417,5216.463.400
11 ene 202417,3817,4916,9417,1517,0314.181.400
10 ene 202417,4417,5217,2017,3417,2213.048.900
09 ene 202417,6917,7017,3717,4017,2814.814.100
08 ene 202417,3917,9217,3117,6917,5718.051.900
05 ene 202417,4417,7217,2717,4917,3716.568.100
04 ene 202417,3817,4717,0517,3517,2320.467.200
03 ene 202417,4617,8217,0717,3317,2124.485.500
02 ene 202418,0218,2317,8217,8817,7613.275.400
29 dic 202318,0218,1017,8318,0917,9711.945.400
28 dic 202318,3618,4218,0818,0917,9712.089.400
27 dic 202318,2318,5418,2318,4718,3412.681.000
26 dic 202318,3118,3218,0718,1718,046.466.200
22 dic 202318,3018,5518,1618,1618,0321.274.900
21 dic 202318,0918,1717,8917,9717,8515.472.600
20 dic 202318,1118,1317,7517,7717,6515.083.700
19 dic 202317,7418,2417,7318,0917,9717.240.600
18 dic 202317,5817,7517,4517,7317,6114.976.200
15 dic 202317,5817,6517,4117,5117,3919.951.300
14 dic 202317,5917,9617,5717,6517,5320.143.800
13 dic 202316,3117,4316,2617,4317,3121.027.400
12 dic 202316,7116,7216,2616,3416,2313.450.900
11 dic 202316,6016,7116,4316,6716,5613.620.700
08 dic 202316,8717,0316,6716,7916,6718.249.100
07 dic 202317,4217,4617,1117,2217,1014.132.100
06 dic 202317,5117,6417,3417,3617,2412.854.100
05 dic 202317,4117,5217,2317,4217,3016.180.500
04 dic 202317,6017,6517,3617,5317,4120.875.500
01 dic 202317,5617,7917,5117,7317,6122.998.200
30 nov 202317,3017,6117,2517,5917,4719.571.700
29 nov 202317,3117,5017,2317,3917,2717.301.000
29 nov 20230.1 Dividendo
28 nov 202316,6717,4716,6017,4417,2232.256.300
27 nov 202316,5116,6916,3316,5716,3618.428.300
24 nov 202316,2816,3416,1116,2316,037.111.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...