La bourse est fermée

Barrick Gold Corporation (0R22.IL)

IOB - IOB Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 392,70+7,70 (+0,56 %)
À la clôture : 05:10PM BST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241 381,801 402,871 390,671 392,701 392,7053 927
16 mai 20241 375,401 383,361 369,141 385,001 385,0064 936
15 mai 20241 361,501 385,521 355,171 385,801 385,8099 861
14 mai 20241 349,201 358,491 351,301 353,001 353,0040 393
13 mai 20241 351,901 359,621 343,891 344,801 344,8042 637
10 mai 20241 357,501 377,941 359,261 362,501 362,5060 108
09 mai 20241 339,201 361,601 349,121 361,601 361,6030 331
08 mai 20241 339,401 349,581 325,161 346,401 346,4013 849
07 mai 20241 327,201 332,251 305,001 329,901 329,9034 211
03 mai 20241 320,401 313,051 301,261 306,101 306,1047 759
02 mai 20241 313,301 325,111 298,361 318,501 318,5065 227
01 mai 20241 331,501 339,981 306,371 312,701 312,7088 454
30 avr. 20241 378,301 356,691 344,111 343,301 343,3050 730
29 avr. 20241 366,601 381,731 361,941 381,601 381,6057 958
26 avr. 20241 367,401 373,531 359,321 368,001 368,0063 799
25 avr. 20241 323,901 335,451 318,831 340,701 340,7033 785
24 avr. 20241 340,401 325,471 319,261 326,801 326,8052 478
23 avr. 20241 332,901 344,591 323,121 339,201 339,2044 248
22 avr. 20241 385,801 348,461 334,271 334,201 334,2087 356
19 avr. 20241 367,201 385,731 354,421 383,901 383,9072 634
18 avr. 20241 343,101 361,661 357,571 359,801 359,8087 885
17 avr. 20241 323,701 347,681 333,551 342,401 342,4097 415
16 avr. 20241 396,801 345,371 300,191 311,501 311,50424 382
15 avr. 20241 437,701 418,291 384,061 392,501 392,50204 309
12 avr. 20241 437,501 570,001 482,311 483,701 483,70382 629
11 avr. 20241 425,301 425,991 418,431 417,001 417,00155 154
10 avr. 20241 420,901 430,511 393,991 424,701 424,7064 028
09 avr. 20241 398,301 439,221 429,391 428,201 428,2073 176
08 avr. 20241 412,401 423,781 386,091 403,801 403,8099 080
05 avr. 20241 376,701 419,411 383,201 410,101 410,10199 868
04 avr. 20241 378,901 372,701 362,461 373,001 373,00145 385
03 avr. 20241 366,501 372,701 361,681 372,001 372,00142 867
02 avr. 20241 341,901 355,281 340,571 345,001 345,00138 323
28 mars 20241 270,001 315,151 220,001 309,751 309,75160 833
27 mars 20241 235,001 260,311 253,741 258,751 258,7541 975
26 mars 20241 239,501 240,171 238,131 241,001 241,0033 681
25 mars 20241 244,751 383,001 237,471 243,001 243,0039 063
22 mars 20241 260,251 253,761 244,901 243,001 243,0035 799
21 mars 20241 228,251 270,651 250,501 250,501 250,50115 216
20 mars 20241 199,751 209,111 200,601 200,251 200,2539 054
19 mars 20241 225,751 222,211 209,611 214,501 214,5071 250
18 mars 20241 236,251 239,751 231,921 238,001 238,0046 122
15 mars 20241 681,001 238,281 234,181 238,251 238,2532 199
14 mars 20241 246,251 240,021 232,791 233,001 233,0039 026
13 mars 20241 230,751 246,131 235,001 246,001 246,0051 827
12 mars 20241 243,751 219,871 212,541 220,251 220,2538 072
11 mars 20241 233,751 238,641 233,461 239,751 239,7548 253
08 mars 20241 242,751 243,281 229,151 226,501 226,5057 270
07 mars 20241 237,251 372,951 241,771 242,501 242,5070 518
06 mars 20241 222,001 247,131 238,121 245,751 245,75358 409
05 mars 20241 215,001 237,601 232,751 231,501 231,50106 339
04 mars 20241 174,751 214,701 191,671 209,251 209,2578 983
01 mars 20241 160,251 180,021 160,381 181,501 181,5056 779
29 févr. 20241 131,751 165,711 156,851 161,751 161,7567 470
28 févr. 20241 150,501 136,261 131,751 130,751 130,7556 982
28 févr. 202410 Dividende
27 févr. 20241 159,751 158,071 146,801 149,751 139,7540 639
26 févr. 20241 161,251 150,621 138,411 148,751 138,7640 628
23 févr. 20241 140,001 145,231 134,511 152,501 142,4845 428
22 févr. 20241 166,501 149,931 149,541 141,501 131,57137 282
21 févr. 20241 169,501 166,801 037,001 155,751 145,7038 448
20 févr. 20241 166,001 170,371 158,491 161,251 151,1547 519
19 févr. 20241 165,751 165,751 165,751 165,751 155,61-
16 févr. 20241 159,751 167,801 159,351 165,751 155,6152 112
15 févr. 20241 120,001 156,451 138,941 142,001 132,0763 228
14 févr. 20241 130,251 118,981 050,001 115,251 105,55118 084
13 févr. 20241 166,251 149,341 123,011 127,501 117,6988 239
12 févr. 20241 160,501 166,421 153,261 167,001 156,8545 873
09 févr. 20241 180,251 169,171 166,221 157,751 147,6826 242
08 févr. 20241 186,751 180,581 175,051 175,751 165,5216 235
07 févr. 20241 196,501 187,451 180,611 182,001 171,7231 877
06 févr. 20241 214,501 198,641 195,541 196,751 186,3437 572
05 févr. 20241 221,751 208,941 204,001 205,751 195,2636 765
02 févr. 20241 250,501 224,731 209,071 207,501 197,0059 691
01 févr. 20241 237,251 251,101 239,451 255,751 244,8383 467
31 janv. 20241 236,001 251,961 120,001 253,751 242,8552 158
30 janv. 20241 236,751 244,451 238,871 238,501 227,7319 190
29 janv. 20241 228,501 232,201 222,101 223,501 212,8625 366
26 janv. 20241 229,251 239,801 233,731 228,001 217,3217 632
25 janv. 20241 228,501 232,411 221,791 224,251 213,6026 225
24 janv. 20241 251,751 256,001 226,041 230,251 219,5538 586
23 janv. 20241 227,251 250,261 242,641 246,001 235,1628 702
22 janv. 20241 228,251 222,231 132,501 218,751 208,1525 906
19 janv. 20241 232,001 229,971 215,141 231,751 221,0453 571
18 janv. 20241 226,001 223,521 213,871 223,751 213,1139 313
17 janv. 20241 270,251 230,331 223,101 223,251 212,6139 269
16 janv. 20241 383,001 346,181 306,431 312,001 300,59190 902
15 janv. 20241 377,501 385,991 382,051 381,751 369,732 514
12 janv. 20241 348,751 387,331 375,751 386,001 373,9542 092
11 janv. 20241 363,001 368,481 333,021 337,501 325,8723 477
10 janv. 20241 376,501 375,101 360,141 362,001 350,1538 639
09 janv. 20241 387,751 376,511 376,511 373,501 361,5512 993
08 janv. 20241 378,001 398,691 396,681 398,501 386,34103 318
05 janv. 20241 368,751 372,981 363,261 368,751 356,8521 848
04 janv. 20241 365,751 370,631 359,891 373,501 361,5526 969
03 janv. 20241 409,501 387,851 379,971 382,251 370,2356 049
02 janv. 20241 419,001 442,441 417,881 418,501 406,1674 934
29 déc. 20231 429,251 429,251 429,251 429,251 416,82-
28 déc. 20231 441,001 439,321 428,051 429,251 416,82104 774
27 déc. 20231 444,751 448,371 436,851 441,501 428,96112 480
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...