U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.40 +0.50 (+0.02%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.90 -21.60 (-0.89%)
Barrick Gold Corporation (ABX.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 24.30 | 24.35 | 24.01 | 24.33 | 24.33 | 2,781,300 |
| 16 may 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 23.84 | 1,934,900 |
| 15 may 2024 | 23.58 | 23.90 | 23.28 | 23.72 | 23.72 | 3,763,500 |
| 14 may 2024 | 23.25 | 23.42 | 23.15 | 23.40 | 23.40 | 2,412,800 |
| 13 may 2024 | 23.05 | 23.41 | 22.98 | 23.15 | 23.15 | 2,935,800 |
| 10 may 2024 | 23.56 | 23.61 | 23.13 | 23.14 | 23.14 | 7,331,200 |
| 09 may 2024 | 23.06 | 23.43 | 23.03 | 23.30 | 23.30 | 5,366,300 |
| 08 may 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 22.98 | 2,657,000 |
| 07 may 2024 | 22.72 | 23.01 | 22.62 | 22.99 | 22.99 | 1,886,200 |
| 06 may 2024 | 22.83 | 23.03 | 22.71 | 22.79 | 22.79 | 3,833,000 |
| 03 may 2024 | 22.66 | 22.71 | 22.31 | 22.52 | 22.52 | 2,830,200 |
| 02 may 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 22.66 | 2,817,700 |
| 01 may 2024 | 23.10 | 23.16 | 22.34 | 22.52 | 22.52 | 4,033,900 |
| 30 abr 2024 | 23.20 | 23.47 | 22.85 | 22.88 | 22.88 | 3,102,500 |
| 29 abr 2024 | 23.39 | 23.80 | 23.14 | 23.69 | 23.69 | 2,529,300 |
| 26 abr 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 23.36 | 2,959,000 |
| 25 abr 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 23.33 | 3,982,300 |
| 24 abr 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 22.63 | 2,223,400 |
| 23 abr 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 22.80 | 8,306,900 |
| 22 abr 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 22.51 | 3,593,500 |
| 19 abr 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 23.53 | 2,780,700 |
| 18 abr 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 23.38 | 8,869,100 |
| 17 abr 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 23.02 | 3,741,800 |
| 16 abr 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 22.78 | 6,652,200 |
| 15 abr 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 23.97 | 3,783,800 |
| 12 abr 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 24.63 | 5,392,500 |
| 11 abr 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 24.67 | 3,044,500 |
| 10 abr 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 24.48 | 5,018,500 |
| 09 abr 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 24.44 | 4,113,500 |
| 08 abr 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 24.03 | 3,056,100 |
| 05 abr 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 24.25 | 4,626,400 |
| 04 abr 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 23.55 | 2,685,400 |
| 03 abr 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 23.57 | 2,902,800 |
| 02 abr 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 23.31 | 3,748,200 |
| 01 abr 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 22.90 | 2,391,600 |
| 28 mar 2024 | 22.30 | 22.62 | 22.05 | 22.53 | 22.53 | 8,102,100 |
| 27 mar 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 21.99 | 2,577,400 |
| 26 mar 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 21.10 | 2,693,900 |
| 25 mar 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 21.14 | 1,633,800 |
| 22 mar 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 21.12 | 1,896,200 |
| 21 mar 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 21.40 | 4,214,100 |
| 20 mar 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 21.17 | 4,604,300 |
| 19 mar 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 20.70 | 2,127,900 |
| 18 mar 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 21.17 | 1,466,200 |
| 15 mar 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 21.36 | 11,387,000 |
| 14 mar 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 21.32 | 2,539,600 |
| 13 mar 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 21.54 | 4,053,600 |
| 12 mar 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 21.11 | 3,003,400 |
| 11 mar 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 21.41 | 4,764,700 |
| 08 mar 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 21.29 | 2,912,100 |
| 07 mar 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 21.41 | 2,762,500 |
| 06 mar 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 21.26 | 4,024,700 |
| 05 mar 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 21.13 | 4,062,100 |
| 04 mar 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 20.98 | 3,181,900 |
| 01 mar 2024 | 20.03 | 20.37 | 19.81 | 20.27 | 20.27 | 4,902,100 |
| 29 feb 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 19.79 | 7,178,200 |
| 28 feb 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 19.44 | 6,723,800 |
| 28 feb 2024 | 0.135 Dividendo | |||||
| 27 feb 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 19.50 | 2,688,300 |
| 26 feb 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 19.65 | 2,995,500 |
| 23 feb 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 19.76 | 3,273,500 |
| 22 feb 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 19.29 | 3,627,100 |
| 21 feb 2024 | 19.89 | 19.94 | 19.60 | 19.92 | 19.78 | 2,623,000 |
| 20 feb 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 19.79 | 2,953,200 |
| 16 feb 2024 | 19.60 | 19.90 | 19.55 | 19.74 | 19.60 | 2,307,600 |
| 15 feb 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 19.52 | 2,766,600 |
| 14 feb 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 18.91 | 3,642,500 |
| 13 feb 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 19.05 | 4,902,400 |
| 12 feb 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 19.65 | 1,999,700 |
| 09 feb 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 19.58 | 2,032,000 |
| 08 feb 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 19.81 | 3,103,200 |
| 07 feb 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 19.99 | 2,523,100 |
| 06 feb 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 20.12 | 2,183,000 |
| 05 feb 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 20.39 | 2,942,800 |
| 02 feb 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 20.61 | 3,142,100 |
| 01 feb 2024 | 21.20 | 21.49 | 21.11 | 21.30 | 21.15 | 2,887,200 |
| 31 ene 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 20.86 | 3,145,600 |
| 30 ene 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 20.87 | 3,152,300 |
| 29 ene 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 20.92 | 1,856,900 |
| 26 ene 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 20.75 | 1,919,100 |
| 25 ene 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 20.89 | 2,524,200 |
| 24 ene 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 20.88 | 3,000,400 |
| 23 ene 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 21.42 | 3,597,000 |
| 22 ene 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 20.89 | 2,320,000 |
| 19 ene 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 20.84 | 4,920,000 |
| 18 ene 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 20.81 | 3,730,100 |
| 17 ene 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 20.88 | 3,702,700 |
| 16 ene 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 21.40 | 6,488,200 |
| 15 ene 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 23.47 | 355,500 |
| 12 ene 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 23.48 | 2,238,500 |
| 11 ene 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 22.82 | 1,771,700 |
| 10 ene 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 23.06 | 2,081,700 |
| 09 ene 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 23.17 | 2,136,500 |
| 08 ene 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 23.47 | 2,844,200 |
| 05 ene 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 23.21 | 2,091,900 |
| 04 ene 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 23.04 | 1,689,200 |
| 03 ene 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 22.98 | 2,606,000 |
| 02 ene 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 23.67 | 1,943,700 |
| 29 dic 2023 | 23.83 | 23.96 | 23.65 | 23.94 | 23.78 | 1,478,300 |
| 28 dic 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 23.76 | 1,342,200 |
| *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.