Italia markets close in 5 hours 24 minutes

Barrick Gold Corp (ABR.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,36-0,29 (-1,87%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,6515,6515,6515,3615,3611
24 apr 202415,6515,6515,6515,6515,65-
23 apr 202415,2015,2015,2015,2015,20-
22 apr 202415,7015,7015,7015,7015,7011
19 apr 202415,9515,9515,9515,9515,95-
18 apr 202415,5015,5015,5015,5015,50-
17 apr 202415,4015,4015,4015,4015,40-
16 apr 202416,3216,3216,3216,3216,32-
15 apr 202417,0817,0816,8516,8516,851.502
12 apr 202416,8816,8816,8816,8816,88-
11 apr 202416,6616,6616,6616,6616,66-
10 apr 202416,6616,6616,6616,6616,66-
09 apr 202416,3816,5416,3816,5416,54900
08 apr 202416,5016,5016,5016,5016,50-
05 apr 202415,9815,9815,9815,9815,98-
04 apr 202416,0016,0016,0016,0016,00-
03 apr 202415,9515,9515,9515,9515,95-
02 apr 202415,6515,6515,6515,6515,65-
28 mar 202414,9215,4714,9215,4715,47150
27 mar 202414,4014,4014,4014,4014,40-
26 mar 202414,3714,3714,3714,3714,37-
25 mar 202414,3814,3814,3814,3814,38-
22 mar 202414,5114,5114,5114,5114,51-
21 mar 202414,5514,6014,5514,6014,60750
20 mar 202413,9713,9713,9713,9713,97-
19 mar 202414,3514,3514,3514,3514,35-
18 mar 202414,5314,5314,5314,5314,53-
15 mar 202414,4514,4514,4514,4514,45-
14 mar 202414,5114,6814,4414,4414,44280
13 mar 202414,3214,3214,3214,3214,32-
12 mar 202414,5214,5214,5214,5214,52-
11 mar 202414,5114,5114,5114,5114,51-
08 mar 202414,5814,5814,5814,5814,58-
07 mar 202414,5114,5114,5114,5114,51-
06 mar 202414,3014,3014,3014,3014,30-
05 mar 202414,3514,4414,3514,4414,4483
04 mar 202413,8113,8113,8113,8113,81-
01 mar 202413,6613,6613,6613,6613,6675
29 feb 202413,2713,2713,2713,2713,27-
28 feb 202413,3113,3113,3113,3113,31-
28 feb 20240.1 Dividendo
27 feb 202413,4413,4413,4413,4413,34-
26 feb 202413,5613,5613,5613,5613,45-
23 feb 202413,2613,2613,2613,2613,16-
22 feb 202413,6013,6013,6013,6013,49-
21 feb 202413,6013,6013,6013,6013,50-
20 feb 202413,7013,7013,7013,7013,60-
19 feb 202413,6913,6913,6813,6813,5838
16 feb 202413,5613,5613,5613,5613,45-
15 feb 202413,1913,1913,1913,1913,09-
14 feb 202413,3113,3113,3113,3113,21-
13 feb 202413,7013,7013,1213,1213,02100
12 feb 202413,5713,5713,5713,5713,47-
09 feb 202413,7613,8113,7613,8113,7050
08 feb 202413,8113,8113,8113,8113,70-
07 feb 202413,9013,9013,9013,9013,80-
06 feb 202414,1014,1014,0214,0213,913
05 feb 202414,2414,2414,2414,2414,13-
02 feb 202414,6014,6014,6014,6014,50-
01 feb 202414,4714,4714,4714,4714,36-
31 gen 202414,4614,4614,4614,4614,35-
30 gen 202414,4514,4514,4514,4514,35-
29 gen 202414,3614,4814,3614,3614,25856
26 gen 202414,3914,3914,3914,3914,28-
25 gen 202414,3114,3514,3114,3514,2555
24 gen 202414,6614,6614,3814,3814,275
23 gen 202414,3414,3414,3414,3414,23-
22 gen 202414,2614,2614,2614,2614,15-
19 gen 202414,2014,2014,2014,2014,10-
18 gen 202414,3014,3014,3014,3014,19-
17 gen 202414,6514,6514,6514,6514,5530
16 gen 202416,0616,0616,0616,0615,94-
15 gen 202415,7315,7315,7315,7315,61-
12 gen 202415,7315,7315,7315,7315,61-
11 gen 202415,8515,8515,8515,8515,74-
10 gen 202415,8515,8515,8515,8515,74-
09 gen 202416,2216,2216,2216,2216,09-
08 gen 202415,8515,8515,8515,8515,74-
05 gen 202415,8415,8415,8415,8415,72-
04 gen 202415,8515,8515,8515,8515,74-
03 gen 202416,4116,4116,4116,4116,29-
02 gen 202416,4216,4216,4216,4216,30-
29 dic 202316,3316,3316,2816,2816,16-
28 dic 202316,6816,6816,6816,6816,56-
27 dic 202316,4816,4816,4816,4816,36-
22 dic 202316,3516,3516,3516,3516,23-
21 dic 202316,2516,2516,2516,2516,13-
20 dic 202316,4516,4516,4516,4516,33-
19 dic 202316,1316,1316,1316,1316,00-
18 dic 202316,1216,1216,1216,1216,00-
15 dic 202316,0216,0216,0216,0215,91-
14 dic 202316,0716,0716,0716,0715,95-
13 dic 202315,0915,0915,0915,0914,97-
12 dic 202315,4615,4615,4615,4615,34-
11 dic 202315,5115,5115,5115,5115,39-
08 dic 202315,9015,9015,9015,9015,79-
07 dic 202316,1016,1016,1016,1015,99-
06 dic 202316,1716,1716,1716,1716,0510
05 dic 202316,1516,1516,0816,0815,9757
04 dic 202316,4116,4116,4116,4116,28-
*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...