Deutsche Märkte schließen in 6 Stunden 48 Minuten

Barrick Gold Corporation (GOLDN.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
252,00+0,65 (+0,26%)
Börsenschluss: 02:10PM CST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024252,00259,99251,01252,00252,00227
29. Feb. 2024254,97254,97251,35251,35251,351.089
28. Feb. 2024244,53245,99244,17244,66244,661.672
28. Feb. 20241.70561 Dividende
27. Feb. 2024249,00253,97246,58247,98246,27142
26. Feb. 2024255,99255,99254,87254,87253,12217
23. Feb. 2024247,98253,99247,98251,55249,821.321
22. Feb. 2024248,50248,50246,00246,55244,851.214
21. Feb. 2024249,00250,00247,00250,00248,282.858
20. Feb. 2024250,80251,00250,80251,00249,27131
19. Feb. 2024248,00250,40248,00250,40248,6873
16. Feb. 2024249,00252,99249,00250,80249,0711.876
15. Feb. 2024245,00249,99245,00249,00247,299.478
14. Feb. 2024243,00245,09238,00240,50238,851.452
13. Feb. 2024249,50249,99242,20244,36242,686.317
12. Feb. 2024250,00255,00249,00254,99253,241.064
09. Feb. 2024254,01254,99250,00250,71248,993.333
08. Feb. 2024255,00255,00255,00255,00253,25562
07. Feb. 2024262,48262,48254,00255,90254,141.253
06. Feb. 2024260,00260,00256,50256,51254,75560
02. Feb. 2024266,56266,56262,40264,77262,956.448
01. Feb. 2024272,95273,25270,00270,00268,148.214
31. Jan. 2024269,54276,00269,54270,00268,142.674
30. Jan. 2024269,55269,55269,50269,54267,696.465
29. Jan. 2024266,55269,99266,55269,99268,133.919
26. Jan. 2024275,07275,07267,20270,00268,1418.018
25. Jan. 2024270,00270,00267,80268,89267,0413.802
24. Jan. 2024276,01276,01269,00270,00268,1492
23. Jan. 2024279,29279,29274,51274,51272,6216.402
22. Jan. 2024265,00269,99265,00269,99268,13114
19. Jan. 2024266,50267,00266,00266,83264,99170
18. Jan. 2024267,00272,99265,00266,00264,17677
17. Jan. 2024268,80269,00267,40267,40265,56948
16. Jan. 2024288,00288,00277,00278,00276,093.378
15. Jan. 2024------
12. Jan. 2024299,01299,01298,94298,94296,8821
11. Jan. 2024296,00296,00290,00290,00288,01223
10. Jan. 2024296,00296,00290,59295,72293,691.190
09. Jan. 2024296,00302,39296,00302,39300,3121
08. Jan. 2024------
05. Jan. 2024293,00296,00293,00296,00293,9665
04. Jan. 2024293,00296,00293,00296,00293,9685
03. Jan. 2024303,11303,11295,05295,05293,021.375
02. Jan. 2024311,00311,00308,50308,50306,38142
29. Dez. 2023------
28. Dez. 2023311,00311,00311,00311,00308,868
27. Dez. 2023311,50311,50311,50311,50309,36372
26. Dez. 2023316,00316,00300,01310,01307,8864
22. Dez. 2023312,60312,60312,60312,60310,453.589
21. Dez. 2023------
20. Dez. 2023313,99313,99300,03300,03297,9722
19. Dez. 2023307,80307,80306,66306,66304,55284
18. Dez. 2023302,80303,40302,80303,40301,3138
15. Dez. 2023301,55303,99301,55303,99301,903.396
14. Dez. 2023303,00310,00303,00307,00304,89252
13. Dez. 2023285,00300,00285,00299,80297,746.699
11. Dez. 2023292,99292,99292,00292,00289,9930
08. Dez. 2023------
07. Dez. 2023300,00300,01300,00300,01297,951.233
06. Dez. 2023295,32295,32295,32295,32293,2918
05. Dez. 2023295,21295,31295,21295,31293,2877
04. Dez. 2023303,00308,99302,30308,99306,8649
01. Dez. 2023295,21304,00295,21304,00301,912.925
30. Nov. 2023300,00305,00295,21305,00302,902.083
29. Nov. 2023298,00300,00298,00300,00297,941.861
29. Nov. 20231.71318 Dividende
28. Nov. 2023286,40298,01286,40298,00294,253.704
27. Nov. 2023279,41279,41279,41279,41275,8919
24. Nov. 2023------
23. Nov. 2023------
22. Nov. 2023277,60277,60275,00275,00271,54149
21. Nov. 2023279,50285,00279,50285,00281,4137
17. Nov. 2023275,00275,00271,00271,00267,59100
16. Nov. 2023278,00279,99274,69274,69271,231.106
15. Nov. 2023270,70271,00266,33271,00267,59212
14. Nov. 2023271,00273,50271,00273,50270,0640
13. Nov. 2023268,00268,00266,50266,50263,1559
10. Nov. 2023266,33266,34266,33266,34262,9955
09. Nov. 2023268,79268,79267,01267,01263,6515.798
08. Nov. 2023264,21272,79264,21265,01261,67307
07. Nov. 2023280,59280,59280,59280,59277,0610
06. Nov. 2023------
03. Nov. 2023290,00290,00290,00290,00286,35713
01. Nov. 2023288,00288,00284,99285,00281,4137
31. Okt. 2023288,01290,00285,55285,85282,254.270
30. Okt. 2023290,01290,01290,01290,01286,3614
27. Okt. 2023288,00295,00287,00290,00286,352.034
26. Okt. 2023307,00307,00297,50298,30294,5574
25. Okt. 2023306,00307,40306,00307,00303,14553
24. Okt. 2023300,00300,00299,01299,01295,25131
23. Okt. 2023308,00308,00299,00299,07295,31174
20. Okt. 2023307,00310,01307,00309,00305,111.948
19. Okt. 2023301,00303,60298,00303,60299,789.469
18. Okt. 2023294,68303,00294,68302,98299,171.502
17. Okt. 2023290,94295,00290,94294,68290,978.802
16. Okt. 2023284,00285,00283,00285,00281,4133
13. Okt. 2023280,00286,99280,00286,99283,382.024
12. Okt. 2023269,50272,26269,50272,26268,8319
11. Okt. 2023269,00269,00269,00269,00265,6116
10. Okt. 2023270,00270,00268,00270,00266,60189
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...