Italia markets close in 2 hours 7 minutes

Barrick Gold Corp (ABR.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,37-0,40 (-2,54%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202415,3715,3715,3715,3715,37700
21 giu 202415,7715,7715,7715,7715,77-
20 giu 202415,3115,3115,3115,3115,31-
19 giu 202415,1515,3515,1515,2815,28700
18 giu 202415,1015,1015,1015,1015,10100
17 giu 202414,7514,7514,7514,7514,75456
14 giu 202414,9014,9014,9014,9014,90-
13 giu 202414,9715,0414,9715,0415,0410
12 giu 202414,9715,0514,9715,0515,05330
11 giu 202415,1015,1015,0815,0815,08200
10 giu 202415,0315,0315,0315,0315,03330
07 giu 202415,8115,8115,8115,8115,81-
06 giu 202415,3315,3315,3315,3315,33-
05 giu 202415,1615,1615,1615,1615,16-
04 giu 202415,8815,8815,8815,8815,88-
03 giu 202415,5215,9515,5215,9515,95500
31 mag 202415,7415,7415,7415,7415,74-
31 mag 20240.1 Dividendo
30 mag 202415,4915,5615,4915,5615,465
29 mag 202415,9415,9415,9415,9415,84-
28 mag 202415,8815,8815,8815,8815,78-
27 mag 202415,6915,8115,6915,7715,671.073
24 mag 202415,6515,6515,6515,6515,55-
23 mag 202415,7115,9015,6815,6815,581.916
22 mag 202416,2016,2016,1916,1916,09100
21 mag 202416,2516,2516,2516,2516,14-
20 mag 202416,5316,5316,5316,5316,42-
17 mag 202416,0616,3216,0616,3216,22275
16 mag 202415,9516,0315,9516,0315,93300
15 mag 202415,7115,7115,7115,7115,61-
14 mag 202415,6615,6615,6615,6615,56-
13 mag 202415,4915,6015,4915,6015,5050
10 mag 202415,9015,9915,9015,9915,892.000
09 mag 202415,5415,5415,5415,5415,44-
08 mag 202415,5015,5015,5015,5015,40-
07 mag 202415,3115,3115,3115,3115,22-
06 mag 202415,3015,4715,3015,4715,3710
03 mag 202415,3315,3315,3315,3315,23-
02 mag 202415,4115,4115,4115,4115,317
30 apr 202415,9115,9115,9115,9115,81-
29 apr 202415,7616,2615,7616,2616,1615
26 apr 202415,8915,8915,8915,8915,79-
25 apr 202415,2115,2115,2115,2115,11-
24 apr 202415,6615,6615,4415,4415,3412
23 apr 202415,0015,0015,0015,0014,91-
22 apr 202415,5715,5715,5715,5715,47-
19 apr 202415,9116,0415,9116,0415,9420
18 apr 202415,5115,9515,5115,9515,85100
17 apr 202415,2915,7015,2915,7015,60600
16 apr 202416,2816,2816,2816,2816,18-
15 apr 202416,8716,9316,5016,5016,3910.500
12 apr 202416,8317,0616,8317,0616,9511.000
11 apr 202416,6516,6516,5816,5816,48700
10 apr 202416,5416,6616,5416,6616,554
09 apr 202416,2616,7116,2616,7116,602.000
08 apr 202416,6416,6416,5216,5216,41266
05 apr 202415,9516,5315,9516,5316,42910
04 apr 202415,9916,0415,9916,0415,9410
03 apr 202415,9315,9815,9315,9815,8894
02 apr 202415,6015,9715,6015,9715,8710
28 mar 202414,8815,2014,8815,2015,10420
27 mar 202414,2814,4314,2814,4314,338
26 mar 202414,3014,4414,3014,4414,3526
25 mar 202414,2714,4314,2714,4314,3311
22 mar 202414,4014,4014,4014,4014,31-
21 mar 202414,6514,6514,6514,6514,56200
20 mar 202413,8913,8913,8913,8913,80-
19 mar 202414,2414,2414,1914,2214,12200
18 mar 202414,3214,3214,3214,3214,23-
15 mar 202414,4014,4014,4014,4014,31-
14 mar 202414,4414,6514,4414,6514,5610
13 mar 202414,2714,5714,2714,5714,482.504
12 mar 202414,3414,3414,3414,3414,25-
11 mar 202414,5014,5014,5014,5014,418
08 mar 202414,4314,5514,4314,5514,4610
07 mar 202414,4014,6014,4014,6014,51100
06 mar 202414,2014,4814,2014,4814,3920
05 mar 202414,1114,4014,1114,4014,30200
04 mar 202413,7213,9513,7213,9513,8670
01 mar 202413,4813,7913,4813,7813,70635
29 feb 202413,1713,4013,1713,4013,3115
28 feb 202413,4313,4313,4313,4313,34150
28 feb 20240.1 Dividendo
27 feb 202413,4013,4013,4013,4013,21-
26 feb 202413,4713,6413,4713,6413,456
23 feb 202413,1913,1913,1913,1913,01-
22 feb 202413,5713,5713,5713,5713,39-
21 feb 202413,5713,5713,5713,5713,39-
20 feb 202413,6813,6813,5613,5613,3820
19 feb 202413,6513,6513,6513,6513,47-
16 feb 202413,5613,5613,5613,5613,37-
15 feb 202413,0913,4713,0913,4713,281.010
14 feb 202413,0913,0913,0913,0912,91-
13 feb 202413,7813,7813,2713,2713,09380
12 feb 202413,4813,6113,4813,6113,42400
09 feb 202413,6913,7013,6913,7013,51700
08 feb 202413,7313,8613,7313,8613,6760
07 feb 202413,8113,8113,8113,8113,62-
06 feb 202414,0314,0314,0314,0313,84-
05 feb 202414,1614,1614,1614,1613,96-
*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...