GOLD - Barrick Gold Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202317,3817,4216,8816,9916,9911.068.300
25 mag 202317,2817,3317,0617,0917,0915.912.800
24 mag 202317,8817,8917,4217,4817,489.974.300
23 mag 202317,6617,8617,5317,7517,7510.052.500
22 mag 202317,8517,9617,7817,7917,797.072.100
19 mag 202317,8918,1617,7617,8617,8614.574.100
18 mag 202318,0618,0617,5217,8117,8122.431.100
17 mag 202318,7218,7218,3718,4318,4317.791.200
16 mag 202319,2519,2918,6618,7618,7619.069.900
15 mag 202319,2419,4519,1919,3519,358.510.500
12 mag 202318,9719,2218,9019,1819,189.810.600
11 mag 202319,5319,6518,9919,0319,0320.756.200
10 mag 202319,8319,8519,5319,7719,779.169.300
09 mag 202319,8019,9219,6319,7819,7811.662.200
08 mag 202320,2220,2619,7719,8519,8512.282.300
05 mag 202319,7920,4219,7520,2020,2015.043.500
04 mag 202320,1620,7520,0820,4320,4326.891.900
03 mag 202319,9720,1119,6819,9819,9819.105.500
02 mag 202318,9519,8418,9219,7919,7923.793.800
01 mag 202319,3619,4718,9919,0019,0011.827.800
28 apr 202319,1019,1818,8419,0419,0412.585.400
27 apr 202318,8919,1918,7819,1719,1710.196.800
26 apr 202319,4219,4418,9518,9918,9911.572.300
25 apr 202319,0219,2718,8219,1919,1913.964.000
24 apr 202318,9919,1318,8119,0719,0711.059.900
21 apr 202319,0919,2718,8419,0719,0717.072.700
20 apr 202319,3819,4419,1519,2019,2013.072.000
19 apr 202319,0319,3519,0219,2419,2413.258.000
18 apr 202319,4419,7319,3919,4219,4211.527.300
17 apr 202319,4119,4919,1419,3719,3720.141.200
14 apr 202319,7919,8119,3619,6719,6716.545.400
13 apr 202319,9920,2819,7420,0520,0527.992.000
12 apr 202319,8119,8819,5019,6319,6314.592.800
11 apr 202319,5819,8119,4119,4219,4215.836.100
10 apr 202319,4219,5119,3119,4619,4612.936.300
06 apr 202319,5519,7419,4019,7319,7317.237.000
05 apr 202319,8520,0519,4619,6819,6825.588.400
04 apr 202318,7819,7218,7419,6219,6228.821.100
03 apr 202318,6719,0318,4818,7918,7915.481.400
31 mar 202318,6618,7518,3818,5718,5715.434.500
30 mar 202318,6218,7218,3918,6018,6014.506.200
29 mar 202318,5018,7318,4118,5418,5413.706.700
28 mar 202318,5718,7518,4018,6618,6615.099.500
27 mar 202318,0218,5017,9118,5018,5015.139.200
24 mar 202318,4418,6718,2618,5218,5218.155.600
23 mar 202318,2418,5118,0718,3018,3017.623.800
22 mar 202317,7718,2217,6618,0018,0017.988.400
21 mar 202317,8917,9017,4817,6917,6920.481.200
20 mar 202318,2618,4918,1018,2418,2423.283.700
17 mar 202317,6918,2917,4818,1218,1246.055.300
16 mar 202317,5517,5817,0017,4017,4022.923.600
15 mar 202317,4017,5517,1817,4817,4838.859.700
14 mar 202316,9917,1316,8517,0717,0717.099.800
13 mar 202316,6017,2316,5617,0217,0237.190.700
10 mar 202315,9016,2915,8315,9115,9122.463.600
09 mar 202315,7515,8715,4815,5715,5714.879.800
08 mar 202315,7915,9615,5815,6215,6216.848.300
07 mar 202316,1016,1515,6715,7715,7721.944.100
06 mar 202316,4316,4816,1816,3016,3011.512.800
03 mar 202316,5616,5716,3416,5216,5214.371.700
02 mar 202316,1916,4016,1216,3816,3813.362.100
01 mar 202316,4316,4816,1816,3116,3114.867.000
28 feb 202315,9516,2815,8516,1216,1221.502.400
27 feb 202315,9416,0815,8615,9715,9711.449.100
27 feb 20230.1 Dividendo
24 feb 202315,9316,0115,8016,0015,9016.299.500
23 feb 202316,1316,2816,0416,0715,9715.735.800
22 feb 202316,5216,5316,1016,2116,1120.601.000
21 feb 202316,7316,8016,4916,5916,4915.470.100
17 feb 202316,6516,7916,4416,7416,6421.649.300
16 feb 202316,9217,0916,6116,9516,8422.997.300
15 feb 202317,3217,4016,9317,1717,0632.732.100
14 feb 202317,8117,8817,4617,8117,7019.540.600
13 feb 202317,7417,9817,7117,9317,829.490.600
10 feb 202317,7918,0517,6917,9317,8212.472.100
09 feb 202318,5418,6417,6117,8117,7017.830.800
08 feb 202318,5418,5618,1118,3418,2311.946.300
07 feb 202318,3518,6918,1918,5018,3815.345.600
06 feb 202318,2118,4418,1118,3518,2415.431.100
03 feb 202318,8018,8318,2018,3218,2125.763.100
02 feb 202320,1920,1919,1719,4019,2820.871.500
01 feb 202319,4720,1619,3719,9519,8318.686.200
31 gen 202319,3819,6019,2519,5519,4314.899.100
30 gen 202319,6019,7519,4019,4819,3614.093.400
27 gen 202319,5719,7719,4019,6719,5519.612.600
26 gen 202319,6819,7319,4019,6919,5723.740.600
25 gen 202319,2619,8319,2219,7919,6719.501.100
24 gen 202319,0019,5018,9719,4219,3019.027.500
23 gen 202318,7219,2718,6519,2319,1127.041.600
20 gen 202318,6118,9818,5218,9718,8516.544.800
19 gen 202318,4218,9218,4018,7218,6017.352.400
18 gen 202318,9519,0618,3818,3818,2715.738.900
17 gen 202319,4219,4618,6718,7518,6321.531.600
13 gen 202319,4419,8219,4319,6419,5216.591.400
12 gen 202319,5319,6119,2119,4319,3113.816.400
11 gen 202319,4719,5218,9519,2219,1014.346.400
10 gen 202319,0019,4618,8519,3919,2716.523.400
09 gen 202319,2219,3718,9618,9718,8518.346.700
06 gen 202319,1019,1718,5219,0418,9221.704.000
05 gen 202318,6418,8318,3418,7818,6617.933.600
*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...