Italia markets closed

Barrick Gold Corporation (GOLD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,64+0,43 (+2,65%)
Alla chiusura: 04:00PM EDT
16,73 +0,09 (+0,54%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,4516,7016,2616,6416,6429.319.100
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
04 dic 202317,6017,6517,3617,5317,4120.875.500
01 dic 202317,5617,7917,5117,7317,6122.998.200
30 nov 202317,3017,6117,2517,5917,4719.571.700
29 nov 202317,3117,5017,2317,3917,2717.301.000
29 nov 20230.1 Dividendo
28 nov 202316,6717,4716,6017,4417,2232.256.300
27 nov 202316,5116,6916,3316,5716,3618.428.300
24 nov 202316,2816,3416,1116,2316,037.111.700
22 nov 202316,2216,3016,0816,2416,0412.854.100
21 nov 202316,0516,3816,0516,1915,9919.230.200
20 nov 202315,5915,8615,4715,7915,599.145.600
17 nov 202316,0816,0815,6915,7115,519.300.600
16 nov 202315,7116,0915,6915,8815,6814.929.300
15 nov 202315,6515,7615,5015,6115,4111.303.700
14 nov 202315,5015,8015,4015,7115,5115.685.100
13 nov 202315,2315,3415,1115,1314,9412.043.800
10 nov 202315,1615,2315,0115,2215,0312.123.000
09 nov 202315,2515,5615,1115,3015,1111.114.500
08 nov 202315,6315,7115,0815,1714,9814.699.500
07 nov 202316,0216,1115,5715,7615,5619.613.600
*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...