individualBarrick Gold Corporation (ABX)-NYSE6,880,34(5.20%)6 de ago 22:00Cambio de expectativas |Fuera de hora :6,95hipotesis de eficiencia en el mercado la informacion se traslada d manera inmediata0,07(1,02%)01:15Aadir a CarteraCierre anterior:6,54Apertura:6,71Oferta:6,87x2500bidDemanda:6,95x300askObjetivo est 1a:11,98precio esperado de la accion dentro de un aoBeta:0.32medida de riesgoPrxima fecha de beneficios:N/Asiguiente declaratoria de utilidadesRango diario:6,68-7,11Rango a 52sem:6,52-19,36en las ultimas 52 semanasVolumen:31.155.101Vol medio(3m):15.293.600Capitalizacin de mercado:8,01MMPxQ8010 millones de dolarescapitalizacion bursatilPrecio/Beneficio (P/E)(ttm):N/ABPA(ttm):-2,53Div & Rendimiento:0,20 (2,80%)Cotizaciones retrasadas, excepto donde se indique lo contrario. Divisa en USD.TitularesNo hay Titulares disponibles para ABX en este momento.

1d5d1m3m6m1a2a5amx

por mesRECIOSFechaAperturaMximoMnimoCerrarVol medioAjustes de Cierre*DateOpenHighLowCloseVolumeAdj Close12/1/1412.2112.5210.0410.751918450010.66155411/3/1411.8213.3310.911.891793350011.79217510/1/1414.7615.0311.3311.871562640011.726719/2/1418.04000118.12999914.5514.661117380014.4830318/1/1418.2719.36000117.7518.389999710010018.1680037/1/1418.29999919.4918.0218.081076360017.8128116/2/1416.0718.3415.6918.299999914050018.0295585/1/1417.28000117.6515.4716.110001935540015.8719234/1/1417.9319.21999917.1717.4699991206970017.1578353/3/1420.94000121.117.71999917.831199840017.5114042/3/1419.4821.45000118.3420.3799991503690020.0158371/2/1417.95999919.95000117.5819.2800011526510018.89058112/2/1316.2517.6515.2617.6299991688370017.27390711/1/1318.1618.45999915.916.492222960016.15693310/1/1318.1720.62000117.12999919.3899991503430018.9397569/3/1319.44000120.38999917.38999918.6200011734670018.1876378/1/1317.3421.20000115.5319.151897510018.705337/1/1315.8918.1513.4316.9699992004920016.5339226/3/1321.30999921.6814.6715.742004140015.335535/1/1319.21999921.70000118.46999921.1200012007500020.5772824/1/1329.3229.38999917.5119.7099992736060019.0029533/1/1330.4130.45999928.30999929.41000450028.345352/1/1332.2733.36000130.13999930.241109610029.1552161/2/1335.91999836.08000231.80999931.92875740030.5763412/3/1234.61999935.52999932.81000135.009998736430033.53626611/1/1237.4900023832.86999934.529999882160033.07646910/1/1242.20999942.54000138.24000240.5687710038.570539/4/1238.6843.18999937.2541.759998950230039.77058/1/1232.79999938.6831.4838.52790530036.684867/2/1237.630001393132.880001944270031.1475686/1/1240.20000143.29999935.54999937.571120130035.5904545/1/1240.58000240.75999834.8239.060001974460037.0019454/2/1243.6844.538.45999940.43786830038.1082653/1/1247.88000148.5942.20000143.48865380040.9831122/1/1249.93999950.38999945.88999947.73754190044.9890521/3/1246.2750.2345.20000149.259998779750046.28864712/1/1152.54999953.13999943.72000145.25708530042.52053111/1/1147.72000153.25999847.18999952.880001680420049.69029210/3/1147.24000250.99000242.88999949.5806900046.3675619/1/1150.70999955.95000145.15000246.650002975880043.6979148/1/1148.0952.77999944.5950.751134050047.538467/1/1145.0999985144.2547.57819170044.454916/1/114848.22000142.545.290001754230042.3242155/2/1150.935144.2547.7599981021860044.6324654/1/1151.70000155.74000249.56000151.0099981075060047.548373/1/1153.4854.25999847.90000251.91759740048.3872992/1/1148.24000253.00999847.09999852.82931740049.2355421/3/1153.91999853.9345.59999847.5099981185750044.18471912/1/1052.0955.72000150.65000253.18658230049.45787411/1/1048.45999953.43999947.63000151.6500021013390048.03496210/1/1046.84999849.6644.86000148.09961400044.6188519/1/1047.3247.56000143.83000246.290001943020042.9487768/2/1041.7747.540.6646.759998725130043.384857/1/1045.08000245.3439.66999841.099998964410038.0341916/1/1042.50999847.2541.13000145.411042250042.0226945/3/1043.95000147.20999939.95000142.0800021397300038.9410934/1/1038.95000144.36999938.13999943.5499991060070040.1086543/1/1038.09999840.79999936.68999938.341051660035.3103522/1/1035.1899994033.65000237.661337530034.6840861/4/1040.70000142.63999934.63000134.821366390032.06850412/1/0944.11999948.0238.13000139.3800011565640036.26817311/2/0936.86000145.8235.542.6899991430860039.31661210/1/0938.09999840.50999834.535.931511340032.9403469/1/0934.9142.09999834.41999837.9000021918730034.7464268/3/0935.6836.70999932.16999834.700001682880031.8126917/1/0934.22000136.02999930.6734.900002707770031.996056/1/0938.54999938.63000131.62000133.549999948570030.7583795/1/092938.95999928.7738.0800021068540034.9114494/1/0933.0734.04000127.0929.11138980026.5344453/2/0930.6834.24000225.54000132.4199981608040029.5617392/2/0936.33000239.63000129.37999930.2000011722670027.5374641/2/0935.97000140.90000230.79000137.4900021777780034.18475312/1/0827.62000137.8422.6636.771430060033.52823311/3/0823.37000129.70000119.11000129.4599991473290026.86270510/1/0836.70999939.2317.2722.742100390020.5856679/2/0832.95000139.5926.0236.7400022162040033.2593428/1/0842.2743.6631.71999934.731144220031.4397647/1/0846.41999852.4839.06000142.3499981066820038.337866/2/0840.13999945.9837.79999945.5855860041.1894385/1/0837.59999843.8699993740.290001974370036.4730224/1/0842.15000246.25999837.27999938.619999945560034.7898143/3/0852.77999954.74000241.54000143.4500011065080039.1407932/1/085253.5247.1851.9500011024940046.7977941/2/0842.9500015442.9351.4399991638880046.33837512/3/0740.38999943.4137.04999942.049999613980037.87963911/1/0743.02999947.72000138.59999840.509998854110036.49237110/1/0740.544.79999938.81000144.130001811300039.6086929/4/0732.88999941.13000132.5240.279999883490036.1531418/1/0732.573528.88999932.52631690029.1881877/2/0729.29999934.90000229.1632.900002721550029.5292556/1/0729.37999929.7627.79000129.07652380026.0916545/1/0728.0931.4827.70999929.129999655570026.1455064/2/0728.46999929.9228.05999928.110001511870025.0990583/1/0729.629.8426.94000128.549999595980025.4919262/1/0730.04999932.56000129.45000129.870001584270026.6705381/3/0730.9931.0928.0929.620001537580026.44731712/1/0631.37999931.55999929.5730.700001395330027.41163411/1/0631.20000131.63999928.0831.440001587540028.07237110/2/0630.87999931.3327.62999931478410027.5771569/1/0633.33000234.47000127.9230.719999527000027.3280728/1/0630.70000134.09999830.46999933.48423970029.7833277/3/0630.2000013127.61000130.799999403850027.3992396/1/0630.04999931.126.70000129.6489330026.3317365/1/0630.95000136.02999929.3230.610001709190027.2302194/3/0627.61000131.1827.45999930.48524520027.0179543/1/0627.528.45000125.127.24457670024.1459672/1/0631.5231.53000127.0927.370001486310024.2612021/3/0628.13999932.13999928.12999931.459999672510027.88664112/1/0526.87999928.63999926.30999927.870001399660024.70441111/1/0525.127.95999924.5826.610001371100023.58752610/3/0528.95999929.12000124.6825.25362270022.2922429/1/0526.69000129.95999926.629.049999313800025.6471148/1/0524.7527.96999924.45999926.219999226260023.1486177/1/0525.2525.37000123.3524.5163920021.6300966/1/0522.87000125.922.44000125.030001195580022.0980135/2/0522.29000123.3421.0722.99171960020.2969764/1/0523.95999924.521.5122.32207070019.6075553/1/0524.70000126.3223.5123.959999176830021.0482542/1/0521.80999925.29999921.2724.9197660021.874021/3/0523.96999923.96999921.71999921.860001180840019.20345712/1/0424.6200012522.37999924.219999200660021.27665711/1/0422.4925.5221.05999924.59286730021.60169410/1/0421.04999922.62000120.1722.51205190019.6861159/1/042021.1519.20999921.040001172640018.4005288/2/0419.12000120.45999918.13999920139330017.4909957/1/0419.8521.04999918.44000119.120001152080016.7213926/1/0420.88999920.9818.63999919.75174930017.2723585/3/041921.2418.04000120.67240510018.0769424/1/0423.7724.1619.0219.23292520016.7278773/1/0420.623.88999919.6823.780001289940020.685852/2/0419.621.51920.450001252520017.7891371/2/0422.79000123.70000119.1519.700001305270017.13672312/1/0322.45000123.1520.7722.709999266930019.75507411/3/0319.46999922.63999918.9122.34268080019.43321610/1/0318.80999919.88999918.3519.469999222470016.8530299/2/0320.20999921.13999918.6518.83283240016.2990538/1/031720.79999916.920.209999262850017.4935657/1/031818.7316.6717.120001257190014.8188956/2/0317.3418.96999917.2517.9207330015.4940545/1/0315.1218.70000115.1217.48260390015.1305074/1/0315.5715.914.6114.95214430012.8610863/3/0316.0216.0214.115.56244230013.3858532/3/0316.54999917.21999915.5516.120001290980013.8676061/2/0315.3117.4314.8616.450001320940014.15149712/2/0214.416.614.3115.41345070013.25681111/1/0215.416.7414.0814.67217000012.52923810/1/0215.5615.9813.8215.07265680012.8708669/3/0216.29000118.19000114.915.55450510013.2808218/1/0214.5616.6514.4716.07311770013.7249387/1/0218.919.62999913.4615.32798740013.0843846/3/0221.842318.95000118.99411610016.2188285/1/0219.6523.4919.62999921.799999356320018.6187714/1/0218.420.5117.1820.07343600017.0603373/1/0217.918.94000116.918.559999293160015.7767742/1/0217.29999919.517.1818.049999400580015.3432531/2/0215.9117.6515.5617.1251440014.53571412/3/0115.216.69000114.8515.95216350013.55816611/1/0115.616.1713.9615.13187810012.86113210/1/0117.3517.95000115.3115.59237400013.1529869/4/0115.8717.9915.517.35311860014.6378648/1/0114.9717.04999914.416.02191280013.5157697/2/0115.0815.7914.214.89171580012.5624096/1/0116.617.5914.9415.15239350012.7817665/1/0116.4119.37999916.13999916.5239990013.9207354/2/0114.2516.87999913.7216.440001171380013.7832783/1/0116.1517.6813.6914.29191100011.980722/1/0115.5416.45000113.816.200001174350013.5820631/2/0116.37999917.3414.8715.47149430012.97003112/1/0014.87517.2614.812516.379999169140013.73297311/1/0013.437515.12513.12515137620012.57598310/2/0015.12515.187512.312513.375184310011.1310089/1/001616.562514.812515.25140120012.691438/1/0016.062517.687515.62515.95312122540013.2765847/3/0018.187518.37515.812515.937599320013.2635846/1/0018.18752017.2518.171881136160015.1230925/1/0016.62519.12516.62518.125186690015.0840774/3/0015.687517.812515.516.8125189370013.9071583/1/0016.62517.312515.562515.6875157910012.9765672/1/0016.2519.7515.937516.3125215030013.4935621/3/0017.562518.187516.187516.375156120013.545261

Hoja3