Italia markets open in 14 minutes

Barrick Gold Corporation (GOLD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
19,38-0,01 (-0,05%)
Alla chiusura: 1:00PM EST
19,19 -0,19 (-0,98%)
Dopo ore: 04:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202119,8019,8319,2219,3819,3813.971.900
24 nov 202119,2319,5319,2319,3919,3913.869.000
23 nov 202119,5019,6719,3119,4319,4313.575.300
22 nov 202119,8220,0219,5319,7919,7919.180.200
19 nov 202120,4520,7120,1520,2520,2517.856.600
18 nov 202120,9020,9920,4920,5620,5614.802.200
17 nov 202120,8021,1920,7320,9920,9918.679.300
16 nov 202120,8521,0520,5220,6020,6018.463.100
15 nov 202120,7520,9620,6020,9020,9015.553.800
12 nov 202120,5020,9520,3920,7520,7515.505.700
11 nov 202120,8520,9120,5620,6520,6523.589.300
10 nov 202120,2520,6220,2220,4620,4631.615.900
09 nov 202119,5119,6419,2719,6219,6214.107.600
08 nov 202119,7619,8019,3419,4819,4817.193.900
05 nov 202118,9319,6018,8119,6019,6021.065.600
04 nov 202118,8619,1318,6018,7518,7520.082.400
03 nov 202118,2018,7718,1918,6218,6219.232.400
02 nov 202118,4918,5018,2618,4718,4714.785.600
01 nov 202118,3718,7118,2218,4818,4816.112.500
29 ott 202118,6318,7218,3718,3718,3722.752.300
28 ott 202119,4219,4718,9018,9418,9420.967.400
27 ott 202119,3719,5319,3019,3919,3910.707.500
26 ott 202119,4619,5819,3019,4319,4312.052.200
25 ott 202119,7619,7719,5219,5519,5512.533.000
22 ott 202119,6920,0519,4319,4819,4819.840.700
21 ott 202119,3219,4319,2119,3719,379.917.600
20 ott 202119,4319,6719,3319,4219,4213.301.800
19 ott 202119,4419,4919,0719,3119,3112.754.400
18 ott 202119,0819,2418,9019,0719,0711.392.400
15 ott 202119,1719,2618,8019,1319,1317.773.100
14 ott 202119,4919,7419,4019,5719,5719.845.800
13 ott 202118,9119,4218,8819,2319,2323.836.000
12 ott 202118,4918,8318,3118,6618,6615.417.100
11 ott 202118,6118,7318,3518,4418,449.293.500
08 ott 202119,0319,0718,5118,5218,5216.045.200
07 ott 202118,3518,6318,3418,5918,5916.260.500
06 ott 202118,0618,4618,0218,4518,4513.852.100
05 ott 202118,1518,1917,8118,1518,1517.431.500
04 ott 202117,9918,4217,9618,2318,2317.838.500
01 ott 202118,0818,0817,7317,9917,9920.640.200
30 set 202117,6918,2217,6518,0518,0522.313.600
29 set 202118,0418,1517,5617,5817,5823.570.900
28 set 202117,8118,1217,5718,1018,1026.643.200
27 set 202118,0618,2617,8717,9517,9520.717.300
24 set 202118,0918,2718,0318,0318,0313.371.200
23 set 202118,3018,3818,0918,2318,2319.733.600
22 set 202118,5518,8118,4118,4518,4517.054.600
21 set 202118,8018,8518,4818,4918,4918.250.800
20 set 202118,2318,6518,1018,6518,6523.097.600
17 set 202118,4818,4918,2618,3618,3623.293.300
16 set 202118,9818,9818,4018,5118,5140.452.100
15 set 202119,4819,6719,3319,3619,3615.031.000
14 set 202119,6319,8219,4519,5019,5016.122.800
13 set 202119,3919,6919,2319,4719,4715.877.300
10 set 202119,6919,7619,3519,3519,3514.646.900
09 set 202120,0120,0119,6219,6919,6916.143.300
08 set 202119,8219,9819,6119,8619,8619.809.100
07 set 202120,1520,1619,7319,8519,8520.115.000
03 set 202120,1820,5120,0520,3020,3020.232.600
02 set 202119,8319,9019,6819,8719,8713.194.100
01 set 202120,2020,2219,8019,8119,8113.679.700
31 ago 202119,8920,1119,8320,0720,0711.990.000
30 ago 202120,2420,2519,7219,8119,8113.046.800
30 ago 20210.23 Dividendo
27 ago 202119,7220,3419,6420,2420,0114.371.900
26 ago 202119,6319,8719,6019,7319,519.865.000
25 ago 202119,9519,9719,7019,8519,6211.031.100
24 ago 202120,2620,2719,9820,1219,8912.228.800
23 ago 202119,5820,2619,3220,1519,9222.050.400
20 ago 202119,0119,4018,7619,2319,0112.674.200
19 ago 202119,3819,4619,0619,1318,9119.626.900
18 ago 202120,0320,0319,3919,4619,2421.364.400
17 ago 202120,1420,2419,8219,9719,7415.532.400
16 ago 202120,1120,3620,0420,1919,9615.391.300
13 ago 202120,3020,5020,1320,2720,0413.109.200
12 ago 202120,2120,2319,8720,0519,8212.266.000
11 ago 202120,0720,5020,0320,3120,0815.127.700
10 ago 202120,4820,5719,8419,8419,6126.957.100
09 ago 202120,4920,8320,4020,5620,3324.458.900
06 ago 202120,7521,0020,3520,8020,5629.721.000
05 ago 202121,6621,6621,2121,2621,0211.553.900
04 ago 202122,0122,3021,6221,6521,4016.792.000
03 ago 202121,5521,7721,5421,7221,4710.743.900
02 ago 202121,7821,7921,4121,5721,3212.234.400
30 lug 202121,6921,9921,5921,7721,5210.171.800
29 lug 202121,7421,9921,5921,8121,5616.416.200
28 lug 202120,9721,3720,9121,3421,1011.952.500
27 lug 202120,8621,0620,6820,9920,7510.501.600
26 lug 202120,6621,0520,5720,8220,5810.282.500
23 lug 202120,6520,7820,4320,6320,4010.308.500
22 lug 202120,7820,8720,5220,7420,5010.176.900
21 lug 202120,5721,0120,5320,9020,6612.057.400
20 lug 202120,6721,0620,5520,7220,4816.237.100
19 lug 202120,6320,8520,2720,5420,3120.149.400
16 lug 202121,1721,2120,7120,8620,6217.418.100
15 lug 202121,3121,3520,9521,2721,0312.845.400
14 lug 202121,6421,6521,2021,3321,0913.168.200
13 lug 202120,9221,5320,9121,1420,9014.865.200
12 lug 202121,0021,2720,7720,8320,5910.528.100
09 lug 202120,8021,2120,7621,1320,8910.654.400
*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...