Dati storici Barrick Gold - ABX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,23	23,69	22,25	23,07	5.127.456	-0,43	-1,85%
1 Mese	21,39	26,05	21,09	23,43	4.197.842	1,41	6,59%
3 Mesi	21,22	26,05	18,65	21,59	3.725.536	1,58	7,45%
6 Mesi	22,95	26,05	18,65	22,10	3.343.501	-0,15	-0,65%
1 Anno	25,72	28,19	18,65	22,37	3.186.399	-2,92	-11,35%
3 Anni	28,19	33,50	17,88	23,72	4.625.638	-5,39	-19,12%
5 Anni	17,25	41,09	15,72	25,54	4.645.741	5,55	32,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Apr 2024	22,51	-1,02	-4,33%	22,46	22,97	22,39	3.593.476
19 Apr 2024	23,53	0,15	0,64%	23,19	23,69	23,15	2.780.738
18 Apr 2024	23,38	0,36	1,56%	23,21	23,44	22,98	8.869.074
17 Apr 2024	23,02	0,24	1,05%	22,77	23,24	22,75	3.741.823
16 Apr 2024	22,78	-1,19	-4,96%	23,23	23,26	22,28	6.652.169
15 Apr 2024	23,97	-0,66	-2,68%	24,52	24,54	23,54	3.783.831
12 Apr 2024	24,63	-0,04	-0,16%	25,35	26,05	24,43	5.391.346
11 Apr 2024	24,67	0,19	0,78%	24,64	24,77	24,24	3.044.489
10 Apr 2024	24,48	0,04	0,16%	24,10	24,62	23,90	5.008.672
09 Apr 2024	24,44	0,41	1,71%	24,56	24,85	24,38	4.109.329
08 Apr 2024	24,03	-0,22	-0,91%	24,45	24,58	23,77	3.056.144
05 Apr 2024	24,25	0,70	2,97%	23,59	24,45	23,58	4.626.369
04 Apr 2024	23,55	-0,02	-0,08%	23,45	23,73	23,26	2.685.446
03 Apr 2024	23,57	0,26	1,12%	23,25	23,67	23,18	2.902.753
02 Apr 2024	23,31	0,41	1,79%	23,02	23,35	22,84	3.748.225
01 Apr 2024	22,90	0,37	1,64%	23,00	23,12	22,65	2.391.632
28 Mar 2024	22,53	0,54	2,46%	22,30	22,61	22,05	8.102.129
27 Mar 2024	21,99	0,89	4,22%	21,23	21,99	21,23	2.577.436
26 Mar 2024	21,10	-0,04	-0,19%	21,39	21,41	21,09	2.693.922
25 Mar 2024	21,14	0,02	0,09%	21,23	21,62	21,11	1.633.828