Italia markets open in 5 hours 6 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,73-0,03 (-0,14%)
Alla chiusura: 04:00PM EDT
20,81 +0,08 (+0,39%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202221,1321,2220,5320,7320,7310.804.819
20 mag 202220,7920,8120,4620,7620,7619.959.400
19 mag 202220,1320,9120,1320,7220,7224.233.700
18 mag 202220,3820,4719,7319,7519,7520.693.700
17 mag 202220,7920,8320,3620,4720,4713.916.600
16 mag 202220,4120,5820,3320,5220,5213.432.100
13 mag 202220,2020,7220,1120,4320,4317.848.500
12 mag 202220,7521,0320,0420,3420,3424.114.900
11 mag 202221,5121,8921,1321,2321,2320.789.100
10 mag 202221,6821,8821,0021,2921,2920.774.900
09 mag 202221,8722,1421,4221,4921,4931.879.800
06 mag 202222,3922,6322,2322,4222,4213.790.400
05 mag 202223,4223,4222,2722,5622,5617.160.800
04 mag 202222,7023,2122,3023,1923,1917.983.200
03 mag 202222,2822,6822,1922,4122,4119.100.800
02 mag 202221,7522,2421,5222,1622,1626.425.200
29 apr 202222,7422,8922,2822,3122,3118.221.300
28 apr 202222,2322,4822,0822,4322,4316.659.800
27 apr 202222,2622,5622,1322,2422,2416.573.800
26 apr 202222,8223,0022,2922,3722,3721.083.600
25 apr 202222,7022,9722,2222,7322,7332.473.000
22 apr 202223,5324,0923,4823,7323,7322.036.500
21 apr 202224,9225,0023,8624,2224,2226.109.700
20 apr 202225,0725,2924,8425,2525,2519.022.000
19 apr 202225,0325,4024,7925,0125,0116.104.100
18 apr 202225,5225,9925,3625,3825,3815.103.700
14 apr 202225,4525,4824,9025,2025,2019.310.700
13 apr 202225,6525,8725,4325,5825,5812.520.300
12 apr 202225,7325,9225,3125,4425,4414.608.700
11 apr 202225,7125,9125,1625,4025,4014.708.000
08 apr 202224,9025,4924,9025,4125,4115.176.500
07 apr 202224,6525,0624,5424,9024,9022.827.400
06 apr 202224,5824,9024,3724,6124,6114.680.600
05 apr 202224,9625,4824,3324,4624,4618.180.000
04 apr 202225,0925,1224,5524,8624,8613.004.500
01 apr 202224,3025,0224,2824,9424,9415.554.100
31 mar 202224,8525,1324,5324,5324,5311.671.400
30 mar 202224,6524,9424,6524,8524,8513.921.600
29 mar 202223,7424,5723,6124,5324,5321.536.400
28 mar 202224,1124,3223,9424,2324,2318.905.100
25 mar 202224,2924,6324,1824,5424,5416.977.500
24 mar 202224,7524,9624,4124,5024,5017.732.900
23 mar 202224,4024,5924,1624,5724,5717.005.900
22 mar 202224,2724,3923,8424,2324,2316.305.700
21 mar 202223,9024,6023,8824,3024,3021.346.900
18 mar 202224,1024,1523,7323,8723,8736.452.000
17 mar 202223,9024,5423,8624,0824,0822.857.500
16 mar 202223,5823,9423,2023,6123,6123.974.800
15 mar 202222,8124,0422,8123,7723,7726.227.800
14 mar 202223,7524,0123,3823,6423,6423.139.500
11 mar 202223,7224,5723,4824,3524,3519.901.000
10 mar 202224,4225,0224,2724,4924,4927.099.100
09 mar 202223,7224,6323,4024,3324,3339.175.000
08 mar 202225,0926,0724,4825,3625,3667.227.900
07 mar 202224,3724,9823,9424,8624,8639.144.500
04 mar 202223,7224,4823,5724,2024,2035.834.200
03 mar 202223,1223,7023,1223,5723,5723.936.800
02 mar 202222,8323,3622,6623,1523,1523.287.400
01 mar 202222,7523,5022,7323,4623,4632.082.900
28 feb 202222,8822,9122,3322,5722,5723.866.200
25 feb 202222,1622,6222,0122,5622,5622.502.000
25 feb 20220.1 Dividendo
24 feb 202223,4523,5922,0922,5422,4453.409.900
23 feb 202222,7023,1822,7022,8322,7323.816.500
22 feb 202223,1623,4422,5622,7622,6629.821.500
18 feb 202223,0123,3522,9323,1423,0428.735.700
17 feb 202222,5423,4722,4123,2323,1346.712.400
16 feb 202221,1422,4521,1322,2322,1341.704.400
15 feb 202220,4920,7420,2920,6820,5922.290.700
14 feb 202220,7321,2020,7121,0921,0038.007.900
11 feb 202219,3520,8719,2920,6820,5932.059.700
10 feb 202219,6619,8819,2419,3019,2115.490.800
09 feb 202219,8919,9819,7019,7319,6411.394.100
08 feb 202219,6219,8219,5419,8219,7313.731.900
07 feb 202219,3419,6619,2019,5819,4913.218.300
04 feb 202218,9919,4018,9519,1919,1014.157.400
03 feb 202219,1719,3018,8119,0618,9812.239.400
02 feb 202219,0519,5018,8819,2219,1316.669.100
01 feb 202219,1519,2918,8819,0919,0114.344.100
31 gen 202218,7219,1818,5719,1519,0718.321.800
28 gen 202218,5118,5918,2618,5618,4819.097.600
27 gen 202218,7519,1518,6618,7118,6320.552.100
26 gen 202219,3619,7218,9219,0318,9524.282.900
25 gen 202219,2119,5919,1419,4919,4016.843.300
24 gen 202219,2419,4118,8119,3719,2823.935.400
21 gen 202220,0120,0619,2619,3419,2521.714.100
20 gen 202220,1420,3019,8919,9119,8220.414.400
19 gen 202218,8120,2418,7620,1720,0836.169.200
18 gen 202218,5618,8518,4718,5618,4813.184.400
14 gen 202218,8618,9118,5218,6818,6012.857.500
13 gen 202219,1419,2918,8218,8318,7511.928.800
12 gen 202218,9219,2418,7819,2019,1119.607.800
11 gen 202218,6718,8818,5118,8618,7813.733.200
10 gen 202218,0618,6318,0418,6218,5419.743.700
07 gen 202218,0918,2217,9318,1018,0212.787.600
06 gen 202218,2818,3117,9918,0217,9421.071.800
05 gen 202218,9419,1018,5418,5718,4920.273.400
04 gen 202218,6018,9118,5618,7318,6514.194.500
03 gen 202218,7818,8018,5218,5418,4612.996.700
31 dic 202118,9819,0818,7819,0018,9214.284.100
*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...