U.S. markets open in 4 hours 25 minutes
F S&P 500
5,434.50 +7.00 (+0.13%) F Dow Jones
38,625.00 -127.00 (-0.33%) F Nasdaq
19,634.25 +137.75 (+0.71%) E-mini Russell 2000 Index Futur
2,049.40 -10.60 (-0.51%) Petróleo
78.05 -0.45 (-0.57%) Oro
2,330.70 -24.10 (-1.02%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 jun 2024 | 16.45 | 16.56 | 16.21 | 16.40 | 16.40 | 25,422,200 |
| 11 jun 2024 | 16.28 | 16.28 | 16.00 | 16.18 | 16.18 | 17,068,500 |
| 10 jun 2024 | 16.25 | 16.46 | 16.12 | 16.45 | 16.45 | 21,491,200 |
| 07 jun 2024 | 16.82 | 16.83 | 16.12 | 16.15 | 16.15 | 36,198,500 |
| 06 jun 2024 | 16.66 | 17.37 | 16.51 | 17.32 | 17.32 | 23,544,700 |
| 05 jun 2024 | 16.52 | 16.74 | 16.39 | 16.70 | 16.70 | 15,604,500 |
| 04 jun 2024 | 17.09 | 17.09 | 16.36 | 16.49 | 16.49 | 32,330,600 |
| 03 jun 2024 | 17.15 | 17.53 | 17.07 | 17.42 | 17.42 | 18,731,800 |
| 31 may 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 17.09 | 20,415,400 |
| 31 may 2024 | 0.1 Dividendo | |||||
| 30 may 2024 | 16.96 | 17.21 | 16.96 | 17.11 | 17.01 | 12,306,400 |
| 29 may 2024 | 17.24 | 17.38 | 16.91 | 16.92 | 16.82 | 12,268,800 |
| 28 may 2024 | 17.24 | 17.47 | 17.06 | 17.44 | 17.34 | 21,446,200 |
| 24 may 2024 | 17.08 | 17.18 | 17.01 | 17.02 | 16.92 | 13,888,800 |
| 23 may 2024 | 17.20 | 17.39 | 16.91 | 16.94 | 16.84 | 25,362,800 |
| 22 may 2024 | 17.60 | 17.70 | 17.22 | 17.29 | 17.19 | 21,070,500 |
| 21 may 2024 | 17.85 | 17.93 | 17.70 | 17.80 | 17.70 | 14,213,300 |
| 20 may 2024 | 17.98 | 18.10 | 17.75 | 17.92 | 17.82 | 18,065,200 |
| 17 may 2024 | 17.80 | 17.89 | 17.64 | 17.89 | 17.79 | 21,079,200 |
| 16 may 2024 | 17.39 | 17.61 | 17.27 | 17.52 | 17.42 | 16,293,000 |
| 15 may 2024 | 17.34 | 17.57 | 17.04 | 17.42 | 17.32 | 19,914,800 |
| 14 may 2024 | 17.03 | 17.15 | 16.96 | 17.15 | 17.05 | 12,980,200 |
| 13 may 2024 | 16.92 | 17.14 | 16.80 | 16.94 | 16.84 | 12,691,000 |
| 10 may 2024 | 17.30 | 17.32 | 16.92 | 16.93 | 16.83 | 16,539,700 |
| 09 may 2024 | 16.80 | 17.14 | 16.80 | 17.03 | 16.93 | 18,765,900 |
| 08 may 2024 | 16.55 | 16.88 | 16.55 | 16.72 | 16.62 | 12,209,700 |
| 07 may 2024 | 16.61 | 16.76 | 16.53 | 16.74 | 16.64 | 12,734,700 |
| 06 may 2024 | 16.78 | 16.86 | 16.61 | 16.67 | 16.57 | 13,667,700 |
| 03 may 2024 | 16.63 | 16.63 | 16.33 | 16.46 | 16.36 | 16,806,400 |
| 02 may 2024 | 16.29 | 16.69 | 16.17 | 16.55 | 16.45 | 19,121,000 |
| 01 may 2024 | 16.82 | 16.89 | 16.22 | 16.36 | 16.26 | 35,334,700 |
| 30 abr 2024 | 16.88 | 17.07 | 16.60 | 16.64 | 16.54 | 30,865,100 |
| 29 abr 2024 | 17.20 | 17.45 | 16.93 | 17.32 | 17.22 | 19,025,300 |
| 26 abr 2024 | 17.20 | 17.26 | 16.92 | 17.09 | 16.99 | 19,814,200 |
| 25 abr 2024 | 16.54 | 17.24 | 16.43 | 17.08 | 16.98 | 42,772,900 |
| 24 abr 2024 | 16.47 | 16.59 | 16.36 | 16.52 | 16.42 | 25,854,400 |
| 23 abr 2024 | 16.28 | 16.79 | 16.26 | 16.69 | 16.59 | 26,739,400 |
| 22 abr 2024 | 16.37 | 16.75 | 16.30 | 16.42 | 16.32 | 26,868,000 |
| 19 abr 2024 | 16.86 | 17.24 | 16.82 | 17.10 | 17.00 | 25,599,300 |
| 18 abr 2024 | 16.87 | 17.03 | 16.68 | 16.98 | 16.88 | 18,616,000 |
| 17 abr 2024 | 16.54 | 16.86 | 16.46 | 16.70 | 16.60 | 24,800,100 |
| 16 abr 2024 | 16.79 | 16.81 | 16.10 | 16.48 | 16.38 | 49,673,600 |
| 15 abr 2024 | 17.83 | 17.84 | 17.11 | 17.37 | 17.27 | 32,856,600 |
| 12 abr 2024 | 18.42 | 18.95 | 17.72 | 17.86 | 17.76 | 49,907,000 |
| 11 abr 2024 | 18.01 | 18.12 | 17.66 | 18.04 | 17.93 | 27,309,000 |
| 10 abr 2024 | 17.63 | 18.00 | 17.51 | 17.90 | 17.80 | 31,317,100 |
| 09 abr 2024 | 18.13 | 18.32 | 17.94 | 18.01 | 17.90 | 29,525,800 |
| 08 abr 2024 | 18.02 | 18.12 | 17.48 | 17.70 | 17.60 | 27,550,500 |
| 05 abr 2024 | 17.34 | 18.01 | 17.30 | 17.86 | 17.76 | 35,445,100 |
| 04 abr 2024 | 17.37 | 17.53 | 17.24 | 17.39 | 17.29 | 29,366,700 |
| 03 abr 2024 | 17.13 | 17.49 | 17.09 | 17.42 | 17.32 | 27,933,700 |
| 02 abr 2024 | 16.95 | 17.21 | 16.81 | 17.18 | 17.08 | 34,453,300 |
| 01 abr 2024 | 17.01 | 17.06 | 16.68 | 16.86 | 16.76 | 29,111,600 |
| 28 mar 2024 | 16.45 | 16.70 | 16.26 | 16.64 | 16.54 | 29,336,000 |
| 27 mar 2024 | 15.62 | 16.21 | 15.61 | 16.21 | 16.12 | 28,034,300 |
| 26 mar 2024 | 15.75 | 15.80 | 15.52 | 15.52 | 15.43 | 16,446,400 |
| 25 mar 2024 | 15.66 | 15.94 | 15.54 | 15.57 | 15.48 | 13,644,800 |
| 22 mar 2024 | 15.71 | 15.89 | 15.49 | 15.52 | 15.43 | 21,389,300 |
| 21 mar 2024 | 16.00 | 16.25 | 15.80 | 15.81 | 15.72 | 26,790,800 |
| 20 mar 2024 | 15.21 | 15.79 | 15.19 | 15.68 | 15.59 | 18,274,700 |
| 19 mar 2024 | 15.51 | 15.58 | 15.23 | 15.25 | 15.16 | 20,044,100 |
| 18 mar 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 15.54 | 12,186,700 |
| 15 mar 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 15.67 | 20,404,400 |
| 14 mar 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 15.67 | 16,563,200 |
| 13 mar 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 15.89 | 19,908,600 |
| 12 mar 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 15.55 | 19,584,100 |
| 11 mar 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 15.78 | 24,871,400 |
| 08 mar 2024 | 15.97 | 16.10 | 15.75 | 15.76 | 15.67 | 23,916,700 |
| 07 mar 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 15.81 | 22,814,400 |
| 06 mar 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 15.62 | 27,433,700 |
| 05 mar 2024 | 15.74 | 15.82 | 15.53 | 15.53 | 15.44 | 29,182,800 |
| 04 mar 2024 | 15.14 | 15.52 | 15.05 | 15.46 | 15.37 | 34,728,700 |
| 01 mar 2024 | 14.76 | 15.04 | 14.56 | 14.94 | 14.85 | 25,506,500 |
| 29 feb 2024 | 14.67 | 14.80 | 14.61 | 14.66 | 14.57 | 19,063,900 |
| 28 feb 2024 | 14.41 | 14.42 | 14.27 | 14.33 | 14.25 | 12,914,400 |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 14.68 | 14.71 | 14.51 | 14.51 | 14.33 | 15,926,100 |
| 26 feb 2024 | 14.51 | 14.66 | 14.40 | 14.65 | 14.46 | 17,181,000 |
| 23 feb 2024 | 14.46 | 14.76 | 14.37 | 14.74 | 14.55 | 20,994,000 |
| 22 feb 2024 | 14.61 | 14.63 | 14.36 | 14.39 | 14.21 | 15,444,600 |
| 21 feb 2024 | 14.73 | 14.77 | 14.50 | 14.75 | 14.56 | 15,165,500 |
| 20 feb 2024 | 14.79 | 14.94 | 14.62 | 14.73 | 14.54 | 15,448,800 |
| 16 feb 2024 | 14.58 | 14.77 | 14.49 | 14.65 | 14.46 | 19,353,800 |
| 15 feb 2024 | 14.34 | 14.65 | 14.25 | 14.60 | 14.41 | 29,174,100 |
| 14 feb 2024 | 14.27 | 14.32 | 13.76 | 14.06 | 13.88 | 32,433,100 |
| 13 feb 2024 | 14.50 | 14.50 | 14.02 | 14.15 | 13.97 | 31,242,600 |
| 12 feb 2024 | 14.69 | 14.80 | 14.54 | 14.73 | 14.54 | 19,310,100 |
| 09 feb 2024 | 14.80 | 14.80 | 14.58 | 14.67 | 14.48 | 17,190,200 |
| 08 feb 2024 | 14.91 | 14.97 | 14.73 | 14.82 | 14.63 | 23,143,000 |
| 07 feb 2024 | 15.00 | 15.07 | 14.89 | 14.93 | 14.74 | 22,404,500 |
| 06 feb 2024 | 15.22 | 15.23 | 15.01 | 15.03 | 14.84 | 20,553,700 |
| 05 feb 2024 | 15.19 | 15.30 | 15.09 | 15.17 | 14.98 | 19,506,900 |
| 02 feb 2024 | 15.49 | 15.52 | 15.20 | 15.41 | 15.21 | 24,390,400 |
| 01 feb 2024 | 15.78 | 16.05 | 15.50 | 15.89 | 15.69 | 20,311,300 |
| 31 ene 2024 | 15.76 | 16.07 | 15.55 | 15.60 | 15.40 | 25,064,600 |
| 30 ene 2024 | 15.81 | 15.91 | 15.56 | 15.68 | 15.48 | 13,836,000 |
| 29 ene 2024 | 15.69 | 15.74 | 15.46 | 15.70 | 15.50 | 17,398,900 |
| 26 ene 2024 | 15.67 | 15.84 | 15.52 | 15.53 | 15.33 | 16,142,000 |
| 25 ene 2024 | 15.74 | 15.74 | 15.54 | 15.59 | 15.39 | 17,401,900 |
| 24 ene 2024 | 16.26 | 16.36 | 15.53 | 15.53 | 15.33 | 22,914,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.