Italia markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
23,16+0,02 (+0,09%)
In data: 03:56PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202423,0523,4122,9823,1623,161.966.440
10 mag 202423,5623,6123,1323,1423,147.331.200
09 mag 202423,0623,4323,0323,3023,305.366.300
08 mag 202422,7623,1822,7422,9822,982.657.000
07 mag 202422,7223,0122,6222,9922,991.886.200
06 mag 202422,8323,0322,7122,7922,793.833.000
03 mag 202422,6622,7122,3122,5222,522.830.200
02 mag 202422,2522,8122,1822,6622,662.817.700
01 mag 202423,1023,1622,3422,5222,524.033.900
30 apr 202423,2023,4722,8522,8822,883.102.500
29 apr 202423,3923,8023,1423,6923,692.529.300
26 apr 202423,5023,5823,1423,3623,362.959.000
25 apr 202422,7723,5522,5523,3323,333.982.300
24 apr 202422,4922,7422,4622,6322,632.223.400
23 apr 202422,3022,9322,2522,8022,808.306.900
22 apr 202422,4622,9822,3922,5122,513.593.500
19 apr 202423,1923,6923,1523,5323,532.780.700
18 apr 202423,2123,4422,9823,3823,388.869.100
17 apr 202422,7723,2422,7523,0223,023.741.800
16 apr 202423,2323,2622,2822,7822,786.652.200
15 apr 202424,5224,5423,5423,9723,973.783.800
12 apr 202425,3526,0524,4324,6324,635.392.500
11 apr 202424,6424,7824,2424,6724,673.044.500
10 apr 202424,1024,6223,9024,4824,485.018.500
09 apr 202424,5624,8524,3824,4424,444.113.500
08 apr 202424,4524,5923,7724,0324,033.056.100
05 apr 202423,5924,4523,5824,2524,254.626.400
04 apr 202423,4523,7323,2623,5523,552.685.400
03 apr 202423,2523,6723,1823,5723,572.902.800
02 apr 202423,0223,3522,8423,3123,313.748.200
01 apr 202423,0023,1222,6522,9022,902.391.600
28 mar 202422,3022,6222,0522,5322,538.102.100
27 mar 202421,2321,9921,2321,9921,992.577.400
26 mar 202421,3921,4221,0921,1021,102.693.900
25 mar 202421,2321,6221,1121,1421,141.633.800
22 mar 202421,2921,5521,0821,1221,121.896.200
21 mar 202421,6421,9321,3921,4021,404.214.100
20 mar 202420,7021,2920,6521,1721,174.604.300
19 mar 202421,1121,1920,6620,7020,702.127.900
18 mar 202421,3521,4021,1321,1721,171.466.200
15 mar 202421,2221,3821,1121,3621,3611.387.000
14 mar 202421,3721,3921,1121,3221,322.539.600
13 mar 202421,1521,5821,0921,5421,544.053.600
12 mar 202421,0521,1620,8221,1121,113.003.400
11 mar 202421,2521,4621,2421,4121,414.764.700
08 mar 202421,5021,6321,2121,2921,292.912.100
07 mar 202421,5521,6521,3521,4121,412.762.500
06 mar 202421,3121,6021,1421,2621,264.024.700
05 mar 202421,3521,4421,1221,1321,134.062.100
04 mar 202420,4921,0720,4020,9820,983.181.900
01 mar 202420,0320,3719,8120,2720,274.902.100
29 feb 202419,9020,0519,7919,7919,797.178.200
28 feb 202419,5019,5219,3719,4419,446.723.800
28 feb 20240.135 Dividendo
27 feb 202419,8419,8719,6319,6419,502.688.300
26 feb 202419,5919,8019,4919,7919,652.995.500
23 feb 202419,4719,9219,3819,9019,763.273.500
22 feb 202419,7319,7419,3919,4219,293.627.100
21 feb 202419,8919,9419,6019,9219,782.623.000
20 feb 202419,9720,1819,7719,9319,792.953.200
16 feb 202419,6019,9019,5519,7419,602.307.600
15 feb 202419,3419,7319,2519,6619,522.766.600
14 feb 202419,4119,4218,6519,0418,913.642.500
13 feb 202419,5819,6419,0419,1819,054.902.400
12 feb 202419,7119,9019,5919,7919,651.999.700
09 feb 202419,9319,9319,6219,7219,582.032.000
08 feb 202420,0720,1619,8419,9519,813.103.200
07 feb 202420,2020,3020,0620,1319,992.523.100
06 feb 202420,5820,6320,2620,2620,122.183.000
05 feb 202420,4820,6720,4020,5320,392.942.800
02 feb 202420,8420,8720,4720,7520,613.142.100
01 feb 202421,2021,4921,1121,3021,152.887.200
31 gen 202421,1021,4920,8921,0020,863.145.600
30 gen 202421,2221,3420,9121,0120,873.152.300
29 gen 202421,0521,1220,8021,0620,921.856.900
26 gen 202421,0221,2720,8720,8920,751.919.100
25 gen 202421,1721,1920,9721,0320,892.524.200
24 gen 202421,8321,9721,0121,0220,883.000.400
23 gen 202421,2321,6521,1521,5721,423.597.000
22 gen 202420,7321,0820,6221,0320,892.320.000
19 gen 202421,0221,0920,8520,9820,844.920.000
18 gen 202421,0621,0920,7220,9520,813.730.100
17 gen 202421,0521,2320,8521,0220,883.702.700
16 gen 202423,3123,3321,5421,5521,406.488.200
15 gen 202423,7923,8123,6023,6323,47355.500
12 gen 202423,4523,7923,4223,6423,482.238.500
11 gen 202423,2423,4022,7722,9822,821.771.700
10 gen 202423,3123,4423,0223,2223,062.081.700
09 gen 202423,7023,7023,3023,3323,172.136.500
08 gen 202423,2223,9723,1923,6323,472.844.200
05 gen 202423,2223,5723,0623,3723,212.091.900
04 gen 202423,1523,3222,7823,2023,041.689.200
03 gen 202423,2723,4922,8123,1422,982.606.000
02 gen 202423,9724,2823,7523,8323,671.943.700
29 dic 202323,8323,9623,6523,9423,781.478.300
28 dic 202324,2524,3123,9123,9223,761.342.200
27 dic 202324,0524,4824,0524,3924,221.644.300
22 dic 202324,2524,5424,0824,1223,953.642.600
21 dic 202324,0624,2023,8323,8523,691.332.400
20 dic 202324,1524,1823,7323,7523,593.880.800
*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...