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%)

Alla chiusura: 03:40PM GMT

Periodo di tempo:

02 dic 2022 - 02 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in GBpScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	13,87	13,98	12,45	13,93	13,93	114.262
30 nov 2023	13,69	13,86	13,67	13,81	13,81	75.223
29 nov 2023	13,76	15,04	13,56	13,63	13,63	48.169
29 nov 2023	0.078823 Dividendo
28 nov 2023	13,13	13,58	13,13	13,58	13,50	56.834
27 nov 2023	12,86	13,18	13,06	13,06	12,99	48.963
24 nov 2023	12,90	12,92	12,82	12,82	12,74	14.395
23 nov 2023	12,99	12,95	12,87	12,87	12,79	846
22 nov 2023	12,91	13,00	11,75	11,75	11,68	45.174
21 nov 2023	12,64	13,04	12,85	12,97	12,89	93.457
20 nov 2023	12,63	12,63	12,63	12,63	12,56	-
17 nov 2023	12,78	12,87	12,79	12,79	12,72	17.542
16 nov 2023	12,63	12,88	12,75	12,75	12,67	108.660
15 nov 2023	12,64	12,57	12,51	12,55	12,47	51.569
14 nov 2023	12,33	12,59	12,49	12,59	12,51	38.956
13 nov 2023	12,41	12,48	12,40	12,48	12,41	34.694
10 nov 2023	12,56	12,40	12,31	12,31	12,24	43.623
09 nov 2023	12,39	12,61	12,32	12,56	12,49	78.465
08 nov 2023	12,85	12,67	12,49	12,49	12,42	84.875
07 nov 2023	13,28	12,75	12,74	12,75	12,68	105.808
06 nov 2023	13,18	13,26	12,94	13,26	13,18	85.893
03 nov 2023	13,21	13,31	13,21	13,21	13,14	63.181
02 nov 2023	13,16	13,22	13,19	13,19	13,11	27.326
01 nov 2023	13,21	13,17	13,17	13,17	13,10	30.648
31 ott 2023	13,26	13,35	13,15	13,21	13,13	126.624
30 ott 2023	13,35	13,47	13,34	13,36	13,29	24.679
27 ott 2023	13,49	13,43	13,26	13,26	13,18	67.857
26 ott 2023	13,76	13,64	13,59	13,64	13,56	66.212
25 ott 2023	13,59	13,87	13,63	13,74	13,66	40.241
24 ott 2023	13,59	13,53	13,42	13,53	13,45	56.062
23 ott 2023	13,92	14,97	13,63	13,74	13,66	124.703
20 ott 2023	13,69	14,02	12,59	13,99	13,91	55.339
19 ott 2023	13,56	13,59	13,45	13,48	13,40	21.203
18 ott 2023	13,42	13,76	13,60	13,60	13,52	48.419
17 ott 2023	12,98	13,28	13,13	13,28	13,20	26.882
16 ott 2023	12,83	12,95	12,95	12,95	12,87	42.058
13 ott 2023	12,40	13,01	11,11	13,01	12,93	36.770
12 ott 2023	12,35	12,37	12,32	12,36	12,29	85.725
11 ott 2023	12,11	12,27	12,27	12,27	12,20	53.642
10 ott 2023	12,00	12,18	12,10	12,10	12,03	59.940
09 ott 2023	-	-	-	-	-	-
06 ott 2023	11,77	11,99	11,87	11,94	11,87	89.982
05 ott 2023	11,69	11,76	11,71	11,72	11,65	35.909
04 ott 2023	11,73	11,70	11,56	11,57	11,50	73.305
03 ott 2023	11,75	11,93	11,87	11,88	11,81	60.162
02 ott 2023	11,88	11,79	11,61	11,65	11,58	55.226
29 set 2023	11,99	12,09	11,87	11,87	11,80	58.130
28 set 2023	12,10	12,03	10,80	10,80	10,74	52.206
27 set 2023	12,63	12,45	12,17	12,17	12,10	120.142
26 set 2023	12,75	12,72	12,60	12,60	12,52	34.777
25 set 2023	13,07	12,87	12,82	12,82	12,75	66.430
22 set 2023	13,20	13,21	13,13	13,13	13,05	36.701
21 set 2023	13,40	13,10	13,04	13,08	13,00	71.476
20 set 2023	13,18	13,45	13,28	13,45	13,37	26.286
19 set 2023	13,53	13,49	13,12	13,12	13,04	23.967
18 set 2023	13,45	13,49	13,44	13,46	13,38	5.676
15 set 2023	15,48	13,42	13,40	13,40	13,32	91.765
14 set 2023	12,89	13,22	13,12	13,15	13,08	64.261
13 set 2023	12,90	12,88	12,84	12,84	12,77	14.070
12 set 2023	12,92	12,92	12,92	12,92	12,85	-
11 set 2023	12,68	12,77	12,76	12,77	12,69	89.664
08 set 2023	12,63	12,67	12,67	12,67	12,60	18.439
07 set 2023	12,69	12,68	12,65	12,68	12,60	33.916
06 set 2023	12,69	12,72	12,61	12,72	12,65	7.118
05 set 2023	12,83	12,78	12,69	12,69	12,61	16.518
04 set 2023	12,78	12,78	12,78	12,78	12,71	-
01 set 2023	12,85	12,90	12,77	12,90	12,83	58.500
31 ago 2023	12,81	12,85	12,79	12,85	12,77	44.454
30 ago 2023	12,94	12,95	12,69	12,88	12,81	101.179
30 ago 2023	0.07926 Dividendo
29 ago 2023	12,79	12,87	12,69	12,87	12,72	61.294
25 ago 2023	12,71	12,56	12,43	12,43	12,28	45.832
24 ago 2023	12,67	12,65	12,54	12,65	12,50	39.238
23 ago 2023	12,52	12,85	12,05	12,74	12,59	26.366
22 ago 2023	12,23	12,37	12,30	12,37	12,22	53.821
21 ago 2023	12,32	12,27	11,54	12,22	12,08	45.179
18 ago 2023	12,27	12,27	12,18	12,18	12,04	34.466
17 ago 2023	12,44	12,39	12,39	12,39	12,24	37.766
16 ago 2023	12,60	12,50	11,95	12,49	12,34	54.490
15 ago 2023	13,14	12,73	12,73	12,73	12,58	97.533
14 ago 2023	13,26	13,25	13,11	13,11	12,96	19.304
11 ago 2023	13,15	13,27	13,11	13,21	13,05	26.589
10 ago 2023	12,90	13,13	12,98	13,13	12,97	43.865
09 ago 2023	12,86	12,98	12,91	12,91	12,76	14.232
08 ago 2023	12,90	12,90	12,71	12,90	12,74	44.540
07 ago 2023	12,94	12,95	12,95	12,95	12,80	14.976
04 ago 2023	12,87	13,60	12,81	12,86	12,70	26.313
03 ago 2023	13,03	12,97	12,85	12,85	12,69	52.334
02 ago 2023	13,34	13,34	13,06	13,06	12,90	66.164
01 ago 2023	13,36	13,22	13,22	13,22	13,07	28.173
31 lug 2023	13,24	13,46	13,34	13,46	13,30	50.833
28 lug 2023	13,18	13,19	12,40	13,19	13,03	9.320
27 lug 2023	13,31	13,22	13,19	13,19	13,03	42.726
26 lug 2023	13,58	13,46	13,31	13,38	13,22	169.057
25 lug 2023	13,52	13,62	13,55	13,58	13,42	104.343
24 lug 2023	13,53	13,53	13,53	13,53	13,37	-
21 lug 2023	13,51	13,51	13,51	13,51	13,35	-
20 lug 2023	13,63	13,53	13,53	13,53	13,37	44.615
19 lug 2023	13,74	13,77	13,60	13,69	13,53	91.070
18 lug 2023	13,59	13,59	13,59	13,59	13,43	-
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...

FTSE MIB29.928,45+191,07(+0,64%)

Dow Jones36.245,50+294,61(+0,82%)

Nasdaq 14.305,03+78,81(+0,55%)

Nikkei 22533.431,51-55,38(-0,17%)

Petrolio74,38-1,58(-2,08%)

Bitcoin EUR35.579,97+456,10(+1,30%)

Barrick Gold Corporation (0R22.L)

FTSE MIB
29.928,45
+191,07(+0,64%)

Dow Jones
36.245,50
+294,61(+0,82%)

Nasdaq
14.305,03
+78,81(+0,55%)

Nikkei 225
33.431,51
-55,38(-0,17%)

Petrolio
74,38
-1,58(-2,08%)

Bitcoin EUR
35.579,97
+456,10(+1,30%)