Italia markets open in 2 hours 51 minutes

Barrick Gold Corporation (ABR.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,06+0,24 (+1,40%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202416,7617,0616,6917,0617,0633.456
22 lug 202416,8517,0216,7716,8216,8283.942
19 lug 202416,8016,9716,5016,8016,80112.063
18 lug 202417,5117,5117,1217,1317,1337.786
17 lug 202417,5417,7817,4617,5317,53216.097
16 lug 202416,9717,5016,8417,5017,50142.788
15 lug 202416,6917,0616,6916,9316,93109.074
12 lug 202416,6616,8016,3616,7716,7759.878
11 lug 202416,4116,7916,4116,5716,57128.015
10 lug 202416,2016,4916,1916,4916,4940.617
09 lug 202416,0416,1215,9616,1016,1049.233
08 lug 202416,0716,1115,8515,9115,9135.716
05 lug 202416,1316,4116,0616,3716,37146.883
04 lug 202415,9616,2015,9616,0716,0752.312
03 lug 202415,6016,0615,4916,0616,0664.453
02 lug 202415,4715,5315,3115,3315,3330.371
01 lug 202415,5115,6715,4715,5015,5033.087
28 giu 202415,7915,9315,6315,7115,7134.346
27 giu 202415,8015,8715,6615,8015,8048.976
26 giu 202415,4615,7115,3515,6715,6736.300
25 giu 202415,4515,6615,4415,5515,5535.124
24 giu 202415,5115,6215,4415,4915,4928.016
21 giu 202415,8515,9415,4115,4815,4868.935
20 giu 202415,3415,9815,3015,9215,92132.201
19 giu 202415,2315,3715,2015,2515,2529.636
18 giu 202415,1615,2614,9615,2315,2321.576
17 giu 202414,8115,0814,8014,9814,9859.001
14 giu 202415,0115,2214,9214,9214,92109.113
13 giu 202414,9815,2714,9414,9514,9541.905
12 giu 202415,0515,3314,9815,1015,1044.336
11 giu 202415,1015,2815,0315,0615,0642.729
10 giu 202415,0015,2114,9615,2115,2127.600
07 giu 202415,8415,8515,1315,1615,1672.898
06 giu 202415,4015,6715,2215,6515,6551.893
05 giu 202415,2415,3315,0915,2515,2562.012
04 giu 202415,9216,0315,0515,2015,20128.824
03 giu 202415,7116,0615,5315,9915,99150.940
31 mag 202415,7715,8615,6615,6715,6769.256
31 mag 20240.1 Dividendo
30 mag 202415,5715,8515,5315,8215,7235.362
29 mag 202416,0416,1215,7815,8015,7075.004
28 mag 202415,9816,0115,7215,9015,80107.415
27 mag 202415,7015,9615,6915,9515,8577.905
24 mag 202415,7715,8215,6915,6915,5939.282
23 mag 202415,8916,0015,7015,8615,7676.296
22 mag 202416,3616,3716,0616,0815,9871.244
21 mag 202416,2816,5016,2816,4116,3195.750
20 mag 202416,6116,8316,3916,6016,49132.209
17 mag 202416,1216,4216,1016,2716,1796.748
16 mag 202416,0816,1515,9316,1516,0453.162
15 mag 202415,7716,1615,7316,1316,03180.663
14 mag 202415,7015,8515,7015,7515,6536.230
13 mag 202415,6415,8515,5315,6415,5447.095
10 mag 202415,9816,1515,8015,8715,7760.443
09 mag 202415,6215,8215,5715,7815,6826.581
08 mag 202415,6315,7015,4215,6715,5743.464
07 mag 202415,5015,5215,3415,4915,3963.885
06 mag 202415,4515,6315,4515,5015,4084.090
03 mag 202415,3515,5215,1715,2215,13136.474
02 mag 202415,4715,5115,1515,4015,30169.266
30 apr 202416,0616,0615,7115,7815,6839.830
29 apr 202415,8516,2015,8316,1716,0777.855
26 apr 202416,0816,2015,8415,9515,85122.487
25 apr 202415,3615,7015,3615,6715,5789.399
24 apr 202415,6915,7615,3515,4215,32113.681
23 apr 202415,0015,6514,9715,5215,42208.804
22 apr 202415,4915,7215,2715,4915,40253.979
19 apr 202415,9616,1415,8216,0615,96104.306
18 apr 202415,7315,9615,6715,9015,80151.811
17 apr 202415,4415,8015,2215,6715,57159.027
16 apr 202416,2516,3715,1515,4215,32406.112
15 apr 202416,8416,9916,1316,3016,20219.755
12 apr 202416,9617,8216,9617,2817,17299.582
11 apr 202416,7016,8116,5116,5916,48127.711
10 apr 202416,7116,7216,2716,7116,60175.329
09 apr 202416,3416,8316,3416,6816,57330.027
08 apr 202416,5316,7916,1516,3416,24193.980
05 apr 202415,9916,4815,9016,4416,33149.915
04 apr 202416,0216,1115,8716,0115,91155.152
03 apr 202415,9516,0315,7415,9815,88231.413
02 apr 202415,7816,0115,6515,6715,57347.900
28 mar 202414,9315,3614,9315,3615,26130.541
27 mar 202414,4314,7214,3514,7214,6262.260
26 mar 202414,3914,6514,3714,4614,3792.668
25 mar 202414,3814,6714,3814,5114,4152.761
22 mar 202414,5214,6514,4214,5114,4150.322
21 mar 202414,6514,9014,5614,6014,50124.850
20 mar 202413,9814,1913,9314,0713,9854.753
19 mar 202414,4414,4414,1614,2014,1247.540
18 mar 202414,5214,5214,3914,4714,3855.444
15 mar 202414,4714,5614,3714,4814,3882.950
14 mar 202414,6514,7014,4114,4614,3790.366
13 mar 202414,3214,5914,2614,5714,4879.817
12 mar 202414,5614,5614,1514,2714,1897.652
11 mar 202414,5214,5714,3914,5214,4385.319
08 mar 202414,5714,8014,4014,4514,3693.885
07 mar 202414,5714,7014,4714,5114,4286.696
06 mar 202414,4014,5914,2914,5614,4693.172
05 mar 202414,2014,5614,1814,4514,36257.969
04 mar 202413,8514,2213,8214,1314,04144.028
*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...