Italia markets close in 1 hour 55 minutes

Barrick Gold Corporation (ABR.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,13+0,41 (+2,82%)
In data: 03:20PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202414,9315,3014,9315,1315,1390.532
27 mar 202414,4314,7214,3514,7214,7262.260
26 mar 202414,3914,6514,3714,4614,4692.668
25 mar 202414,3814,6714,3814,5114,5152.761
22 mar 202414,5214,6514,4214,5114,5150.322
21 mar 202414,6514,9014,5614,6014,60124.850
20 mar 202413,9814,1913,9314,0714,0754.753
19 mar 202414,4414,4414,1614,2014,2047.540
18 mar 202414,5214,5214,3914,4714,4755.444
15 mar 202414,4714,5614,3714,4814,4882.950
14 mar 202414,6514,7014,4114,4614,4690.366
13 mar 202414,3214,5914,2614,5714,5779.817
12 mar 202414,5614,5614,1514,2714,2797.652
11 mar 202414,5214,5714,3914,5214,5285.319
08 mar 202414,5714,8014,4014,4514,4593.885
07 mar 202414,5714,7014,4714,5114,5186.696
06 mar 202414,4014,5914,2914,5614,5693.172
05 mar 202414,2014,5614,1814,4514,45257.969
04 mar 202413,8514,2213,8214,1314,13144.028
01 mar 202413,6113,8113,5013,7813,78125.086
29 feb 202413,2713,6013,2113,5513,55100.267
28 feb 202413,3913,3913,1913,1913,1952.508
28 feb 20240.1 Dividendo
27 feb 202413,4713,6213,4013,4413,3432.993
26 feb 202413,6113,6713,3013,4213,32109.748
23 feb 202413,3213,5413,2613,5413,4437.567
22 feb 202413,6913,6913,3313,3313,2329.482
21 feb 202413,6013,6913,4413,4713,3663.044
20 feb 202413,7013,8113,5513,6013,4981.836
19 feb 202413,7313,7313,6513,6513,5512.440
16 feb 202413,6113,7213,4813,6013,50105.966
15 feb 202413,2313,5213,1113,3613,2792.725
14 feb 202413,2613,6112,8913,1413,04197.445
13 feb 202413,7413,8313,2313,2413,1478.088
12 feb 202413,6013,7213,5213,6913,5985.405
09 feb 202413,8513,9013,5313,5613,4644.066
08 feb 202413,8413,9913,6813,8013,6964.267
07 feb 202413,9913,9913,8513,8513,7594.602
06 feb 202414,1914,2313,9914,0213,9258.943
05 feb 202414,3014,3114,0614,1114,01122.308
02 feb 202414,6014,7214,0814,1714,0691.597
01 feb 202414,4814,7414,4214,7214,6173.553
31 gen 202414,4614,7714,3514,6814,57114.377
30 gen 202414,6314,6314,3614,4914,3848.989
29 gen 202414,4914,5614,3314,3914,2855.303
26 gen 202414,5214,5514,3114,3914,2851.595
25 gen 202414,3514,5114,2214,3814,2788.966
24 gen 202414,5214,9514,3314,3614,2560.553
23 gen 202414,4014,6114,3414,5314,4377.144
22 gen 202414,3414,3514,1014,2414,1498.935
19 gen 202414,3514,4114,2414,3214,2267.991
18 gen 202414,4014,4914,1514,2614,1590.465
17 gen 202414,6314,7614,2314,2914,18198.788
16 gen 202416,1816,1815,2215,2515,14110.943
15 gen 202416,1616,3116,0116,0515,9324.680
12 gen 202415,6916,2015,6916,0815,9747.907
11 gen 202415,9015,9515,5215,5215,4033.631
10 gen 202415,9215,9815,7215,7815,6625.127
09 gen 202416,2416,2715,9215,9615,8434.844
08 gen 202415,8616,3315,7816,2416,1267.051
05 gen 202415,9716,1015,7615,8915,7735.220
04 gen 202416,0016,0015,6115,8815,7648.442
03 gen 202416,3116,4715,8816,0015,89145.093
02 gen 202416,4716,6116,2816,3216,19128.091
29 dic 202316,4116,4216,3116,3616,2426.031
28 dic 202316,6616,7416,4316,4316,3143.985
27 dic 202316,5016,6616,4216,6116,4936.967
22 dic 202316,4416,7916,4216,6116,4955.660
21 dic 202316,2616,5016,2616,4316,3146.457
20 dic 202316,5816,6016,4016,4516,3371.104
19 dic 202316,1716,5916,1516,5916,47161.108
18 dic 202316,1016,1915,9916,1416,02117.100
15 dic 202316,1416,2015,9516,1316,0064.398
14 dic 202316,1116,3715,9816,1716,05206.330
13 dic 202315,0615,3215,0315,3115,2081.717
12 dic 202315,4515,6515,1915,1915,0859.995
11 dic 202315,5215,5215,3115,4915,3757.999
08 dic 202315,9015,9715,6615,7015,5858.003
07 dic 202316,1616,2215,9415,9615,8456.410
06 dic 202316,1916,3316,1016,1816,0641.787
05 dic 202316,1816,2515,9516,0715,9561.712
04 dic 202316,2316,3616,0816,0915,97105.506
01 dic 202316,1216,3016,0716,2216,09105.243
30 nov 202315,8116,0615,7816,0615,9471.764
29 nov 202315,8015,8815,6815,8215,7097.794
29 nov 20230.1 Dividendo
28 nov 202315,1915,6315,1315,6315,4140.742
27 nov 202314,9015,2614,9015,0114,8052.743
24 nov 202314,8114,9414,7314,7814,5817.284
23 nov 202314,8614,9014,7314,8114,6012.658
22 nov 202314,9014,9814,8214,8514,6526.441
21 nov 202314,5714,9614,4914,8614,6653.094
20 nov 202314,4814,4814,1914,4314,2348.527
17 nov 202314,7314,8014,5114,5114,3132.958
16 nov 202314,4014,7714,3914,6914,4939.856
15 nov 202314,5614,6614,3114,3614,1775.467
14 nov 202314,1614,4814,1614,4314,2379.524
13 nov 202314,3214,3914,1814,3114,1251.593
10 nov 202314,4014,4014,0714,1914,0078.221
09 nov 202314,2414,5014,1314,4814,2963.867
*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...