Italia markets closed

Barrick Gold Corporation (GOLD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,09+0,01 (+0,06%)
Alla chiusura: 04:01PM EDT
17,10 +0,01 (+0,06%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,2017,2616,9217,0917,0919.596.900
25 apr 202416,5417,2416,4317,0817,0842.772.900
24 apr 202416,4716,5916,3616,5216,5225.854.400
23 apr 202416,2816,7916,2616,6916,6926.739.400
22 apr 202416,3716,7516,3016,4216,4226.868.000
19 apr 202416,8617,2416,8217,1017,1025.599.300
18 apr 202416,8717,0316,6816,9816,9818.616.000
17 apr 202416,5416,8616,4616,7016,7024.800.100
16 apr 202416,7916,8116,1016,4816,4849.673.600
15 apr 202417,8317,8417,1117,3717,3732.856.600
12 apr 202418,4218,9517,7217,8617,8649.907.000
11 apr 202418,0118,1217,6618,0418,0427.309.000
10 apr 202417,6318,0017,5117,9017,9031.317.100
09 apr 202418,1318,3217,9418,0118,0129.525.800
08 apr 202418,0218,1217,4817,7017,7027.550.500
05 apr 202417,3418,0117,3017,8617,8635.445.100
04 apr 202417,3717,5317,2417,3917,3929.366.700
03 apr 202417,1317,4917,0917,4217,4227.933.700
02 apr 202416,9517,2116,8117,1817,1834.453.300
01 apr 202417,0117,0616,6816,8616,8629.111.600
28 mar 202416,4516,7016,2616,6416,6429.336.000
27 mar 202415,6216,2115,6116,2116,2128.034.300
26 mar 202415,7515,8015,5215,5215,5216.446.400
25 mar 202415,6615,9415,5415,5715,5713.644.800
22 mar 202415,7115,8915,4915,5215,5221.389.300
21 mar 202416,0016,2515,8015,8115,8126.790.800
20 mar 202415,2115,7915,1915,6815,6818.274.700
19 mar 202415,5115,5815,2315,2515,2520.044.100
18 mar 202415,7615,8015,6115,6315,6312.186.700
15 mar 202415,7015,8315,6115,7615,7620.404.400
14 mar 202415,8415,8715,5915,7615,7616.563.200
13 mar 202415,6616,0315,6315,9815,9819.908.600
12 mar 202415,5815,6815,4015,6415,6419.584.100
11 mar 202415,7715,9215,7415,8715,8724.871.400
08 mar 202415,9716,1015,7515,7615,7623.916.700
07 mar 202415,9816,0515,8415,9015,9022.814.400
06 mar 202415,7216,0015,6415,7115,7127.433.700
05 mar 202415,7415,8215,5315,5315,5329.182.800
04 mar 202415,1415,5215,0515,4615,4634.728.700
01 mar 202414,7615,0414,5614,9414,9425.506.500
29 feb 202414,6714,8014,6114,6614,6619.063.900
28 feb 202414,4114,4214,2714,3314,3312.914.400
28 feb 20240.1 Dividendo
27 feb 202414,6814,7114,5114,5114,4115.926.100
26 feb 202414,5114,6614,4014,6514,5517.181.000
23 feb 202414,4614,7614,3714,7414,6420.994.000
22 feb 202414,6114,6314,3614,3914,2915.444.600
21 feb 202414,7314,7714,5014,7514,6515.165.500
20 feb 202414,7914,9414,6214,7314,6315.448.800
16 feb 202414,5814,7714,4914,6514,5519.353.800
15 feb 202414,3414,6514,2514,6014,5029.174.100
14 feb 202414,2714,3213,7614,0613,9632.433.100
13 feb 202414,5014,5014,0214,1514,0531.242.600
12 feb 202414,6914,8014,5414,7314,6319.310.100
09 feb 202414,8014,8014,5814,6714,5717.190.200
08 feb 202414,9114,9714,7314,8214,7223.143.000
07 feb 202415,0015,0714,8914,9314,8322.404.500
06 feb 202415,2215,2315,0115,0314,9320.553.700
05 feb 202415,1915,3015,0915,1715,0719.506.900
02 feb 202415,4915,5215,2015,4115,3024.390.400
01 feb 202415,7816,0515,5015,8915,7820.311.300
31 gen 202415,7616,0715,5515,6015,4925.064.600
30 gen 202415,8115,9115,5615,6815,5713.836.000
29 gen 202415,6915,7415,4615,7015,5917.398.900
26 gen 202415,6715,8415,5215,5315,4216.142.000
25 gen 202415,7415,7415,5415,5915,4817.401.900
24 gen 202416,2616,3615,5315,5315,4222.914.600
23 gen 202415,7816,0715,7215,9915,8818.271.100
22 gen 202415,4215,6515,3315,5915,4813.851.700
19 gen 202415,6215,6715,4515,6115,5014.386.300
18 gen 202415,5815,6015,3315,5315,4217.680.200
17 gen 202415,6215,6815,4215,5615,4526.323.900
16 gen 202417,2817,3115,9515,9615,8536.002.400
12 gen 202417,5817,8217,5017,6417,5216.463.400
11 gen 202417,3817,4916,9417,1517,0314.181.400
10 gen 202417,4417,5217,2017,3417,2213.048.900
09 gen 202417,6917,7017,3717,4017,2814.814.100
08 gen 202417,3917,9217,3117,6917,5718.051.900
05 gen 202417,4417,7217,2717,4917,3716.568.100
04 gen 202417,3817,4717,0517,3517,2320.467.200
03 gen 202417,4617,8217,0717,3317,2124.485.500
02 gen 202418,0218,2317,8217,8817,7613.275.400
29 dic 202318,0218,1017,8318,0917,9711.945.400
28 dic 202318,3618,4218,0818,0917,9712.089.400
27 dic 202318,2318,5418,2318,4718,3412.681.000
26 dic 202318,3118,3218,0718,1718,046.466.200
22 dic 202318,3018,5518,1618,1618,0321.274.900
21 dic 202318,0918,1717,8917,9717,8515.472.600
20 dic 202318,1118,1317,7517,7717,6515.083.700
19 dic 202317,7418,2417,7318,0917,9717.240.600
18 dic 202317,5817,7517,4517,7317,6114.976.200
15 dic 202317,5817,6517,4117,5117,3919.951.300
14 dic 202317,5917,9617,5717,6517,5320.143.800
13 dic 202316,3117,4316,2617,4317,3121.027.400
12 dic 202316,7116,7216,2616,3416,2313.450.900
11 dic 202316,6016,7116,4316,6716,5613.620.700
08 dic 202316,8717,0316,6716,7916,6718.249.100
07 dic 202317,4217,4617,1117,2217,1014.132.100
06 dic 202317,5117,6417,3417,3617,2412.854.100
05 dic 202317,4117,5217,2317,4217,3016.180.500
*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...