Italia markets open in 32 minutes

Barrick Gold Corp (ABR.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,68+0,15 (+0,97%)
In data: 07:57PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202415,5115,6815,5115,6815,6810
08 mag 202415,5315,5315,5315,5315,53-
07 mag 202415,4015,5015,4015,5015,5010
06 mag 202415,3915,3915,3915,3915,3912
03 mag 202415,3415,3415,3415,3415,34-
02 mag 202415,3415,3415,3415,3415,34-
30 apr 202415,9815,9815,9815,9815,98-
29 apr 202415,8715,8715,8715,8715,87-
26 apr 202415,9315,9315,9315,9315,93-
25 apr 202415,3515,3515,3515,3515,35-
24 apr 202415,6415,6415,6415,6415,64-
23 apr 202415,0515,0515,0515,0515,05-
22 apr 202415,7915,7915,7915,7915,79400
19 apr 202415,8916,1015,8916,1016,10500
18 apr 202415,5915,9415,5915,9415,94180
17 apr 202415,4015,4015,4015,4015,40-
16 apr 202416,3416,3416,3416,3416,34-
15 apr 202416,9816,9816,0816,1016,1051
12 apr 202416,8316,8316,8316,8316,83-
11 apr 202416,6416,6416,6416,6416,64-
10 apr 202416,6416,6416,6416,6416,64-
09 apr 202416,3616,3616,3616,3616,36-
08 apr 202416,5816,5816,5816,5816,58-
05 apr 202415,9716,1115,9716,1116,11505
04 apr 202416,1216,2015,9016,2016,20240
03 apr 202415,9416,1415,9416,1416,1412
02 apr 202415,6715,7715,6715,7715,77240
28 mar 202414,9115,2114,9115,1415,14103
27 mar 202414,3814,3814,3814,3814,38-
26 mar 202414,3514,3514,3514,3514,35-
25 mar 202414,3614,3614,3614,3614,3620
22 mar 202414,4914,4914,4914,4914,49-
21 mar 202414,5914,6514,5914,6514,6518
20 mar 202413,9813,9813,9813,9813,98-
19 mar 202414,3014,3014,3014,3014,30-
18 mar 202414,3914,3914,3914,3914,39-
15 mar 202414,4414,4414,4414,4414,44-
14 mar 202414,4914,4914,4914,4914,49-
13 mar 202414,2014,6614,2014,6614,66600
12 mar 202414,4914,4914,4914,4914,49-
11 mar 202414,4514,4514,4514,4514,45-
08 mar 202414,5314,7314,5014,5014,50770
07 mar 202414,4914,4914,4914,4914,49-
06 mar 202414,2814,2814,2814,2814,28-
05 mar 202414,1914,4414,1914,4414,4435
04 mar 202413,7713,7713,7713,7713,77-
01 mar 202413,5613,6513,5613,6513,6550
29 feb 202413,2613,2613,2613,2613,26-
28 feb 202413,3013,3013,2313,2313,2316
28 feb 20240.1 Dividendo
27 feb 202413,4713,5213,4713,5213,4240
26 feb 202413,5913,5913,5913,5913,49-
23 feb 202413,2413,3213,2413,3213,2310
22 feb 202413,5813,5813,5813,5813,48-
21 feb 202413,7813,7813,6513,6513,55310
20 feb 202413,6713,7713,6713,7713,6610
19 feb 202413,6913,6913,6913,6913,5880
16 feb 202413,5213,5213,5213,5213,42-
15 feb 202413,0713,5713,0713,5713,4760
14 feb 202413,2713,2713,2713,2713,17-
13 feb 202413,8413,8413,2713,2713,1733
12 feb 202413,5613,5613,5613,5613,46-
09 feb 202413,7213,7213,7213,7213,62-
08 feb 202413,7913,7913,7913,7913,69-
07 feb 202413,8713,9313,7813,9313,83960
06 feb 202414,0614,0614,0614,0613,96-
05 feb 202414,3614,3614,3614,3614,25120
02 feb 202414,5714,5714,5714,5714,46-
01 feb 202414,4314,4314,4314,4314,32-
31 gen 202414,4514,4514,4514,4514,34-
30 gen 202414,4314,4314,4314,4314,32-
29 gen 202414,3314,4714,3314,4714,36690
26 gen 202414,3214,3214,3214,3214,22-
25 gen 202414,2714,2714,2714,2714,16-
24 gen 202414,6214,6214,6214,6214,51-
23 gen 202414,4114,4114,4114,4114,31-
22 gen 202414,2214,3414,2214,2214,11375
19 gen 202414,1714,1714,1714,1714,07-
18 gen 202414,2714,3814,2714,3814,27680
17 gen 202414,5914,5914,5914,5914,48-
16 gen 202416,0316,0314,7614,7614,65100
15 gen 202416,1416,2116,1416,2116,09300
12 gen 202415,6715,6715,6715,6715,55-
11 gen 202415,8415,8415,8415,8415,72-
10 gen 202415,8615,8615,8615,8615,75-
09 gen 202416,1916,1916,1416,1416,02250
08 gen 202415,9915,9915,8415,8415,72103
05 gen 202415,7815,7815,7815,7815,67-
04 gen 202415,8615,8615,8615,8615,75-
03 gen 202416,4016,4015,7415,7415,63600
02 gen 202416,4116,4116,4116,4116,28-
29 dic 202316,3116,3116,2816,3016,18-
28 dic 202316,6716,6716,6716,6716,54-
27 dic 202316,4916,4916,4916,4916,37-
22 dic 202316,3316,3316,3316,3316,21-
21 dic 202316,2416,2416,2416,2416,11-
20 dic 202316,4316,4316,4316,4316,31-
19 dic 202316,1016,1516,1016,1516,031
18 dic 202316,0916,0916,0916,0915,97180
15 dic 202316,0016,1316,0016,1316,01100
*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...