Barrick Mining

B
🏛️ Mexiko →
628.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 386.00 396.00 382.00 396.00 0.0M
2021-12-30 380.00 386.00 380.00 382.00 0.0M
2021-12-29 382.00 395.00 380.00 380.00 0.0M
2021-12-28 377.00 380.00 375.08 377.00 0.0M
2021-12-27 378.00 384.00 377.00 377.00 0.0M
2021-12-23 393.00 393.00 392.50 392.50 0.0M
2021-12-22 380.00 382.00 380.00 382.00 0.0M
2021-12-21 385.00 390.00 376.00 385.00 0.0M
2021-12-20 396.00 396.00 379.50 385.77 0.0M
2021-12-17 397.00 397.00 383.50 383.50 0.0M
2021-12-16 384.00 392.00 382.00 392.00 0.0M
2021-12-15 373.01 377.00 369.00 369.00 0.0M
2021-12-14 370.08 376.00 370.08 371.00 0.0M
2021-12-13 389.50 389.50 375.00 375.00 0.0M
2021-12-10 391.00 391.00 376.00 376.00 0.0M
2021-12-09 383.08 385.00 380.00 380.00 0.0M
2021-12-08 385.00 385.00 383.00 383.08 0.0M
2021-12-07 392.00 393.00 390.00 392.00 0.0M
2021-12-06 385.21 392.00 385.21 392.00 0.0M
2021-12-03 382.00 398.00 382.00 384.18 0.0M
2021-12-02 387.95 391.00 382.48 387.50 0.0M
2021-12-01 420.00 420.00 393.00 393.27 0.0M
2021-11-30 430.00 430.00 400.00 405.00 0.0M
2021-11-29 425.00 425.00 412.00 415.00 0.0M
2021-11-26 416.13 424.09 416.13 420.11 0.0M
2021-11-25 417.12 417.12 417.12 417.12 0.0M
2021-11-24 410.27 416.13 410.27 416.13 0.0M
2021-11-23 413.14 413.14 408.42 410.90 0.0M
2021-11-22 413.14 414.14 403.20 410.16 0.0M
2021-11-19 420.11 426.08 418.13 419.11 0.0M
2021-11-18 433.04 433.04 423.24 424.09 0.0M
2021-11-17 425.09 436.03 425.09 428.89 0.0M
2021-11-16 430.07 432.55 424.09 425.09 0.0M
2021-11-12 424.09 426.58 423.11 424.69 0.0M
2021-11-11 421.11 427.07 412.95 427.07 0.0M
2021-11-10 403.19 420.11 403.19 420.09 0.0M
2021-11-09 388.25 396.22 388.25 396.22 0.0M
2021-11-08 398.21 398.93 385.81 388.25 0.0M
2021-11-05 381.78 395.22 381.78 394.94 0.0M
2021-11-04 388.25 395.21 383.28 383.42 0.0M
2021-11-03 378.30 392.24 378.30 387.26 0.0M
2021-11-01 376.80 387.26 376.80 387.26 0.0M
2021-10-29 383.24 383.28 376.31 383.28 0.0M
2021-10-28 390.24 390.24 379.32 383.28 0.0M
2021-10-27 390.24 394.22 390.24 394.22 0.0M
2021-10-26 386.26 393.23 386.26 393.23 0.0M
2021-10-25 395.22 400.67 391.95 394.72 0.0M
2021-10-22 399.70 400.70 383.28 393.23 0.0M
2021-10-21 388.25 391.24 378.31 390.24 0.0M
2021-10-20 388.25 397.21 388.25 391.24 0.0M
2021-10-19 387.76 389.25 385.27 388.33 0.0M
2021-10-18 389.25 389.25 387.26 389.25 0.0M
2021-10-15 400.98 400.98 385.50 386.26 0.0M
2021-10-14 384.27 404.17 384.27 400.32 0.0M
2021-10-13 387.26 403.19 387.26 394.19 0.0M
2021-10-12 388.75 392.61 385.76 385.76 0.0M
2021-10-11 386.26 386.26 381.28 383.28 0.0M
2021-10-08 390.24 392.61 379.29 381.10 0.0M
2021-10-07 383.27 393.09 373.32 379.29 0.0M
2021-10-06 372.32 376.31 368.34 376.31 0.0M
2021-10-05 366.55 372.32 366.55 372.32 0.0M
2021-10-04 375.31 384.27 369.34 371.78 0.0M
2021-10-01 364.36 370.33 364.36 368.34 0.0M
2021-09-30 364.36 373.31 364.36 373.31 0.0M
2021-09-29 359.88 368.34 358.68 359.88 0.0M
2021-09-28 358.39 367.35 350.42 367.35 0.0M
2021-09-27 371.33 371.33 358.39 358.39 0.0M
2021-09-24 362.37 373.32 361.37 361.37 0.0M
2021-09-23 369.34 370.33 358.39 364.36 0.0M
2021-09-22 373.32 376.30 368.34 369.34 0.0M
2021-09-21 370.33 382.28 370.33 373.32 0.0M
2021-09-20 373.32 382.28 366.35 373.29 0.0M
2021-09-17 382.28 382.28 364.20 368.83 0.0M
2021-09-15 387.26 397.21 383.28 384.85 0.0M
2021-09-14 388.25 390.24 386.26 386.26 0.0M
2021-09-13 389.25 389.25 386.26 386.27 0.0M
2021-09-10 392.53 393.23 383.28 383.28 0.0M
2021-09-09 405.67 405.67 391.24 391.24 0.0M
2021-09-08 398.21 407.17 398.21 398.22 0.0M
2021-09-07 389.25 407.67 389.25 398.20 0.0M
2021-09-06 404.18 406.17 387.27 387.27 0.0M
2021-09-03 401.20 405.18 399.20 403.19 0.1M
2021-09-02 398.21 398.21 393.03 395.72 0.0M
2021-09-01 390.24 404.18 390.24 396.22 0.0M
2021-08-31 404.17 404.18 398.21 404.18 0.0M
2021-08-30 399.20 404.17 397.71 404.17 0.0M
2021-08-27 399.40 405.34 399.40 404.27 0.0M
2021-08-26 395.45 399.40 395.45 397.13 0.0M
2021-08-25 402.37 402.37 396.94 396.94 0.0M
2021-08-24 403.96 405.34 402.37 402.37 0.0M
2021-08-23 391.00 409.26 391.00 406.33 0.1M
2021-08-20 380.62 392.28 380.62 392.28 0.0M
2021-08-19 384.58 386.55 381.61 381.61 0.0M
2021-08-18 395.45 398.61 384.58 384.58 0.0M
2021-08-17 395.45 401.38 394.47 398.61 0.0M
2021-08-16 398.48 401.77 394.47 398.42 0.0M
2021-08-13 401.77 401.77 398.68 398.68 0.0M
2021-08-12 395.45 396.05 391.70 396.05 0.0M
2021-08-11 397.43 405.32 397.43 400.40 0.0M
2021-08-10 409.29 409.29 395.45 395.45 0.0M
2021-08-09 407.81 412.25 404.85 408.31 0.0M
2021-08-06 416.22 416.22 402.37 414.24 0.0M
2021-08-05 430.55 430.55 417.20 417.30 0.0M
2021-08-04 434.99 434.99 422.16 422.16 0.0M
2021-08-03 427.06 428.79 420.18 425.11 0.0M
2021-08-02 422.17 425.10 415.24 422.44 0.0M
2021-07-30 425.11 425.11 422.16 422.16 0.0M
2021-07-29 425.93 430.99 425.93 430.06 0.0M
2021-07-28 412.26 421.15 412.26 419.56 0.0M
2021-07-27 413.25 416.22 413.25 415.32 0.0M
2021-07-26 414.73 416.22 412.16 412.41 0.0M
2021-07-23 407.51 414.33 406.82 410.28 0.0M
2021-07-22 413.57 413.57 410.28 411.28 0.0M
2021-07-21 409.29 418.29 409.29 416.08 0.0M
2021-07-20 414.24 414.24 414.24 414.24 0.0M
2021-07-19 406.33 417.59 402.87 407.32 0.0M
2021-07-16 416.22 416.22 407.33 410.28 0.0M
2021-07-15 419.71 420.17 414.24 420.11 0.0M
2021-07-14 421.15 423.13 419.68 420.16 0.0M
2021-07-13 416.21 425.11 416.21 420.17 0.0M
2021-07-12 416.21 416.21 416.21 416.21 0.0M
2021-07-09 415.22 416.22 407.94 415.02 0.0M
2021-07-08 418.19 418.19 406.39 409.09 0.0M
2021-07-07 417.21 422.81 415.43 418.18 0.0M
2021-07-06 423.14 423.14 413.25 422.22 0.0M
2021-07-05 425.11 425.11 424.94 424.94 0.0M
2021-07-02 413.25 413.25 406.33 407.34 0.0M
2021-07-01 414.33 414.33 408.31 413.24 0.0M
2021-06-30 408.31 409.30 407.32 408.30 0.0M
2021-06-29 404.35 411.06 399.91 401.41 0.0M
2021-06-28 415.23 415.23 403.36 404.35 0.0M
2021-06-25 413.10 417.59 408.22 410.27 0.0M
2021-06-24 420.17 423.52 412.26 415.18 0.0M
2021-06-23 427.09 427.09 422.15 423.14 0.0M
2021-06-22 429.51 430.06 425.12 425.90 0.0M
2021-06-21 424.12 443.90 424.12 443.90 0.0M
2021-06-18 425.61 446.26 424.12 424.12 0.0M
2021-06-17 446.25 446.25 425.11 425.61 0.1M
2021-06-16 456.75 456.75 450.82 451.24 0.0M
2021-06-15 453.78 457.74 449.88 453.78 0.0M
2021-06-14 456.90 456.90 453.93 455.76 0.0M
2021-06-11 462.68 462.68 454.77 459.02 0.0M
2021-06-10 452.11 459.70 449.86 459.70 0.0M
2021-06-09 455.76 455.76 449.04 449.86 0.0M
2021-06-08 456.76 456.76 455.27 455.27 0.0M
2021-06-07 459.71 459.71 456.77 457.31 0.0M
2021-06-04 462.68 474.54 462.68 462.68 0.0M
2021-06-03 473.56 479.49 462.68 464.01 0.0M
2021-06-02 478.50 493.32 474.56 488.57 0.0M
2021-06-01 493.33 493.33 467.63 478.50 0.0M
2021-05-31 474.53 474.54 474.53 474.54 0.0M
2021-05-28 470.59 479.28 461.70 474.53 0.0M
2021-05-27 476.52 478.50 471.58 473.99 0.0M
2021-05-26 488.39 488.39 482.65 483.44 0.0M
2021-05-25 485.80 485.80 476.70 481.96 0.0M
2021-05-24 489.37 489.37 481.47 487.18 0.0M
2021-05-21 486.41 488.48 482.47 488.48 0.0M
2021-05-20 485.28 488.51 485.28 488.51 0.0M
2021-05-19 492.07 494.32 488.39 488.39 0.0M
2021-05-18 484.45 494.31 483.40 492.07 0.0M
2021-05-17 475.53 494.19 475.53 494.07 0.0M
2021-05-14 468.12 471.94 464.67 471.94 0.0M
2021-05-13 473.94 473.94 464.66 464.66 0.0M
2021-05-12 474.54 475.51 464.67 473.14 0.0M
2021-05-11 480.48 480.48 459.73 473.56 0.0M
2021-05-10 477.51 479.49 471.58 472.68 0.0M
2021-05-07 469.60 474.53 466.65 468.81 0.0M
2021-05-06 444.99 469.49 444.99 465.70 0.0M
2021-05-05 448.84 448.84 436.49 440.98 0.0M
2021-05-04 445.87 449.04 435.99 440.93 0.0M
2021-05-03 425.31 444.89 425.31 440.55 0.0M
2021-04-30 426.04 430.06 425.12 425.13 0.0M
2021-04-29 422.16 427.09 420.18 420.66 0.0M
2021-04-28 425.11 437.95 425.11 427.09 0.0M
2021-04-27 435.00 438.94 428.09 438.94 0.0M
2021-04-26 432.03 436.97 430.08 433.03 0.0M
2021-04-23 442.41 444.86 434.03 434.03 0.0M
2021-04-22 446.86 446.86 437.96 437.96 0.0M
2021-04-21 444.89 448.84 442.41 447.89 0.0M
2021-04-20 435.00 442.89 435.00 441.91 0.0M
2021-04-19 425.11 438.95 425.11 434.00 0.0M
2021-04-16 435.00 443.84 435.00 436.98 0.0M
2021-04-15 418.88 437.37 418.88 434.70 0.0M
2021-04-14 419.18 425.08 417.21 418.88 0.0M
2021-04-13 425.11 430.02 416.71 418.98 0.0M
2021-04-12 417.20 420.06 415.26 419.15 0.0M
2021-04-09 419.17 423.14 418.09 421.79 0.0M
2021-04-08 419.18 420.65 416.22 419.18 0.0M
2021-04-07 420.17 420.17 411.77 414.23 0.0M
2021-04-06 425.11 425.11 416.26 416.26 0.0M
2021-04-05 412.26 417.45 412.26 415.23 0.0M
2021-03-31 403.36 405.33 399.70 401.43 0.0M
2021-03-30 412.26 412.26 395.45 396.16 0.0M
2021-03-29 404.45 413.24 401.33 413.24 0.0M
2021-03-26 403.19 404.38 398.62 404.38 0.0M
2021-03-25 425.11 425.11 401.39 401.88 0.0M
2021-03-24 413.25 416.22 411.96 414.24 0.0M
2021-03-23 417.31 422.14 410.28 415.23 0.0M
2021-03-22 425.21 425.21 422.64 422.64 0.0M
2021-03-19 415.23 431.03 415.23 426.11 0.0M
2021-03-18 430.06 430.06 415.23 424.96 0.0M
2021-03-17 420.66 429.07 420.66 426.10 0.0M
2021-03-16 420.76 422.64 418.52 422.34 0.0M
2021-03-12 415.23 420.75 408.80 420.16 0.0M
2021-03-11 417.20 417.20 410.29 415.23 0.0M
2021-03-10 420.17 420.75 405.35 418.69 0.0M
2021-03-09 421.77 426.09 419.18 420.17 0.0M
2021-03-08 423.14 424.61 409.29 415.35 0.0M
2021-03-05 411.57 416.61 398.43 416.61 0.0M
2021-03-04 405.34 412.74 397.43 409.29 0.0M
2021-03-03 406.08 409.28 394.47 402.67 0.0M
2021-03-02 390.51 407.30 387.56 406.09 0.0M
2021-03-01 393.96 393.96 384.08 387.54 0.0M
2021-02-26 399.64 405.33 385.57 385.92 0.0M
2021-02-25 411.27 411.27 399.67 399.67 0.0M
2021-02-24 408.80 409.72 400.40 406.88 0.0M
2021-02-23 422.93 422.93 400.40 409.29 0.0M
2021-02-22 400.86 422.93 400.86 421.41 0.0M
2021-02-19 407.51 407.51 399.41 400.86 0.0M
2021-02-18 425.11 425.11 408.31 412.07 0.0M
2021-02-17 434.01 434.01 412.39 416.22 0.2M
2021-02-16 435.00 441.91 432.03 432.32 0.0M
2021-02-15 444.89 449.83 444.89 449.83 0.0M
2021-02-12 437.96 443.37 434.01 438.94 0.0M
2021-02-11 447.12 447.12 436.98 436.98 0.0M
2021-02-10 452.30 453.29 444.89 444.90 0.0M
2021-02-09 445.87 446.86 444.89 444.89 0.0M
2021-02-08 441.80 449.82 441.80 446.85 0.0M
2021-02-05 444.89 444.89 437.00 442.91 0.0M
2021-02-04 448.84 448.84 437.97 442.91 0.0M
2021-02-03 445.87 447.65 442.91 445.87 0.0M
2021-02-02 453.78 455.75 445.87 445.87 0.0M
2021-01-29 455.76 458.73 452.79 453.78 0.0M
2021-01-28 449.83 457.74 441.48 441.48 0.0M
2021-01-27 466.64 466.64 439.94 440.02 0.0M
2021-01-26 462.68 466.64 462.68 466.64 0.0M
2021-01-25 463.67 466.63 463.67 466.63 0.0M
2021-01-22 459.71 464.66 459.71 464.66 0.0M
2021-01-21 459.71 464.66 455.75 461.69 0.1M
2021-01-20 459.71 461.69 459.22 459.71 0.0M
2021-01-19 459.71 459.71 450.82 455.76 0.0M
2021-01-15 469.60 469.60 454.77 454.77 0.0M
2021-01-14 479.49 479.49 459.71 464.66 0.0M
2021-01-13 462.68 465.15 462.68 464.66 0.0M
2021-01-12 464.66 466.64 457.71 461.26 0.0M
2021-01-11 469.60 469.60 465.99 466.64 0.0M
2021-01-08 491.35 491.35 468.61 473.06 0.0M
2021-01-07 474.54 493.32 474.54 493.32 0.0M
2021-01-06 474.54 474.54 454.78 474.54 0.0M
2021-01-05 493.33 493.33 474.54 474.54 0.0M
2021-01-04 466.50 492.74 466.50 488.87 0.0M