Accueil
»
Bourse
»
Actions New-York
»

Historique action Barrick Gold

Cotation du 18/09/2020 à 22h15 Barrick Gold -0,86% 28,890$
  • GOLD - CA0679011084
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Barrick Gold

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/09/2020 28,890 -0,86% 26 949 909 29,296 29,560 28,860
17/09/2020 29,140 -2,83% 26 300 796 29,530 29,530 28,810
16/09/2020 29,990 +0,03% 20 819 647 30,250 30,360 29,590
15/09/2020 29,990 +0,20% 12 533 835 30,260 30,540 29,860
14/09/2020 29,930 +0,61% 15 602 712 30,030 30,300 29,420
11/09/2020 29,750 -1,20% 12 559 773 30,300 30,580 29,610
10/09/2020 30,110 -1,15% 16 158 269 30,780 30,870 29,970
09/09/2020 30,460 +4,32% 20 473 358 29,510 30,600 29,450
08/09/2020 29,200 +0,52% 17 703 135 28,530 29,840 28,250
04/09/2020 29,050 -0,72% 21 433 082 28,980 29,295 28,080
03/09/2020 29,260 -1,18% 17 701 946 29,330 29,690 28,590
02/09/2020 29,610 +0,95% 16 812 664 29,170 29,650 28,600
01/09/2020 29,330 -1,08% 17 057 329 30,270 30,330 28,980
31/08/2020 29,650 +1,54% 14 220 420 29,480 29,980 29,280
28/08/2020 29,200 +2,17% 19 356 718 29,210 29,545 29,050
27/08/2020 28,580 -2,69% 23 163 088 29,860 29,900 28,310
26/08/2020 29,370 +2,16% 17 212 737 28,440 29,390 28,390
25/08/2020 28,750 -0,76% 17 406 853 28,840 28,940 28,120
24/08/2020 28,970 -1,16% 16 770 673 29,780 29,820 28,930
21/08/2020 29,310 -2,14% 16 297 590 29,710 29,780 28,940
30,870 Cours le plus haut sur la période, le jeudi 10 septembre 2020
28,080 Cours le plus bas sur la période, le vendredi 4 septembre 2020