Italia markets close in 6 hours 53 minutes

Barrick Gold Corporation (0R22.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.295,95-21,19 (-1,61%)
In data: 04:40PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202414,3814,1813,8413,9113,91204.309
12 apr 202414,3815,7014,8214,8514,85382.630
11 apr 202414,2514,2614,1814,1814,18155.154
10 apr 202414,2114,3113,9414,2514,2564.028
09 apr 202413,9814,3914,2914,2914,2973.176
08 apr 202414,1214,2413,8613,9813,9899.080
05 apr 202413,7714,1913,8314,1914,19199.869
04 apr 202413,7913,7313,6213,7313,73145.386
03 apr 202413,6613,7313,6213,7213,72142.867
02 apr 202413,4213,5513,4113,4613,46138.324
28 mar 202412,7013,1512,2013,1513,15160.833
27 mar 202412,3512,6012,5412,5512,5541.975
26 mar 202412,4012,4012,3812,4012,4033.681
25 mar 202412,4513,8312,3712,4112,4139.063
22 mar 202412,6012,5412,4512,4512,4535.800
21 mar 202412,2812,7112,5112,5112,51115.217
20 mar 202412,0012,0912,0112,0112,0139.055
19 mar 202412,2612,2212,1012,1612,1671.251
18 mar 202412,3612,4012,3212,3512,3546.123
15 mar 202416,8112,3812,3412,3812,3825.119
14 mar 202412,4612,4012,3312,3312,3339.026
13 mar 202412,3112,4612,3512,4612,4651.827
12 mar 202412,4412,2012,1312,1512,1528.056
11 mar 202412,3412,3912,3312,3912,3948.254
08 mar 202412,4312,4312,2912,4312,4341.458
07 mar 202412,3713,7312,4212,4412,4470.518
06 mar 202412,2212,4712,3812,4612,46358.410
05 mar 202412,1512,3812,3312,3612,36106.340
04 mar 202411,7512,1511,9212,1512,1578.984
01 mar 202411,6011,8011,6011,7811,7856.779
29 feb 202411,3211,6611,5711,6011,6067.471
28 feb 202411,5111,3611,3211,3611,3656.982
28 feb 20240.078809 Dividendo
27 feb 202411,6011,5811,4711,4711,3940.639
26 feb 202411,6111,5111,3811,5011,4240.628
23 feb 202411,4011,4511,3511,4511,3745.429
22 feb 202411,6611,5011,5011,5011,42137.283
21 feb 202411,6911,6710,3710,3710,3038.448
20 feb 202411,6611,7011,5811,6011,5247.520
19 feb 202411,6311,6311,6311,6311,55-
16 feb 202411,6011,6811,5911,6811,6052.113
15 feb 202411,2011,5611,3911,4711,4063.229
14 feb 202411,3011,1910,5011,1911,11118.085
13 feb 202411,6611,4911,2311,2311,1588.240
12 feb 202411,6011,6611,5311,6611,5845.873
09 feb 202411,8011,6911,6611,6611,5826.242
08 feb 202411,8711,8111,7511,7911,7016.235
07 feb 202411,9711,8711,8111,8111,7220.213
06 feb 202412,1511,9911,9611,9611,8737.572
05 feb 202412,2212,0912,0412,0411,9636.765
02 feb 202412,5112,2512,0912,1112,0352.038
01 feb 202412,3712,5112,3912,4412,3571.721
31 gen 202412,3612,5211,2012,4912,4152.159
30 gen 202412,3712,4412,3912,4112,3219.191
29 gen 202412,2812,3212,2212,2212,1425.367
26 gen 202412,2912,4012,3412,3412,2517.633
25 gen 202412,2812,3212,2212,2212,1326.225
24 gen 202412,5212,5612,2612,2812,2038.587
23 gen 202412,2712,5012,4312,4312,3428.703
22 gen 202412,2812,2211,3212,2212,1425.907
19 gen 202412,3212,3012,1512,3012,2253.572
18 gen 202412,2612,2412,1412,2112,1239.313
17 gen 202412,7012,3012,2312,2312,1539.270
16 gen 202413,8313,4613,0613,0612,97190.903
15 gen 202413,7713,8613,8213,8213,732.514
12 gen 202413,4913,8713,7613,8313,7342.093
11 gen 202413,6313,6813,3313,3313,2423.478
10 gen 202413,7713,7513,6013,6013,5138.639
09 gen 202413,8813,7713,7713,7713,6712.993
08 gen 202413,7813,9913,9713,9713,87103.318
05 gen 202413,6913,7313,6313,6813,5921.848
04 gen 202413,6613,7113,6013,7113,6126.969
03 gen 202414,1013,8813,8013,8813,7856.050
02 gen 202414,1914,4214,1814,1914,0974.934
29 dic 202314,1614,1614,1614,1614,07-
28 dic 202314,4114,3914,2814,2814,18104.775
27 dic 202314,4514,4814,3714,4514,3596.831
22 dic 202314,2914,2914,2914,2914,19-
21 dic 202314,1614,1913,3014,1914,1036.943
20 dic 202314,3114,3514,2214,2514,1519.318
19 dic 202313,9314,2713,9414,2414,1462.087
18 dic 202313,8813,9413,8113,9413,8426.598
15 dic 202313,8513,8513,8513,8513,75-
14 dic 202313,7314,0413,8813,9513,8685.692
13 dic 202313,0213,2112,9013,2113,1224.409
12 dic 202313,2413,1413,0613,0612,9743.456
11 dic 202313,3813,2312,0013,2313,1353.749
08 dic 202313,7813,5013,3713,3713,2883.448
07 dic 202313,8213,8413,2513,2513,1627.349
06 dic 202313,8513,9713,8813,8913,7946.618
05 dic 202313,7713,8113,7113,8113,7140.367
04 dic 202313,9413,9713,8513,8713,7861.496
01 dic 202313,8713,9812,4513,9313,84114.262
30 nov 202313,6913,8613,6713,8113,7275.223
29 nov 202313,7615,0413,5613,6313,5448.169
29 nov 20230.078823 Dividendo
28 nov 202313,1313,5813,1313,5813,4156.834
27 nov 202312,8613,1813,0613,0612,9048.963
24 nov 202312,9012,9212,8212,8212,6514.395
23 nov 202312,9912,9512,8712,8712,71846
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...