Barrick Gold Corp.

286

246

Date Heure Volume Volume de transactions Cours
24/01/2020 21:55:58,647 240   16,926
      240 16,926
      240 16,926
24/01/2020 21:54:19,084 350   16,966
      350 16,966
      350 16,966
24/01/2020 21:52:19,933 70   16,976
      70 16,976
      70 16,976
24/01/2020 21:50:17,467 70   16,954
      70 16,954
      70 16,954
24/01/2020 21:46:07,299 1 000   16,924
      1 000 16,924
      1 000 16,924
24/01/2020 21:28:46,986 344   16,922
      344 16,922
      344 16,922
24/01/2020 21:20:43,244 300   16,85
      300 16,85
      300 16,85
24/01/2020 21:16:00,996 100   16,92
      100 16,92
      100 16,92
24/01/2020 21:13:57,248 2 000   16,962
      2 000 16,962
      2 000 16,962
24/01/2020 21:11:41,083 100   16,938
      100 16,938
      100 16,938
24/01/2020 21:09:17,571 400   16,976
      400 16,976
      400 16,976
24/01/2020 21:07:01,722 25   16,94
      25 16,94
      25 16,94
24/01/2020 21:00:01,292 20   16,94
      20 16,94
      20 16,94
24/01/2020 20:55:38,281 500   16,976
      500 16,976
      500 16,976
24/01/2020 20:51:29,240 500   16,95
      100 16,95
      500 16,95
      400 16,95
24/01/2020 20:38:58,296 200   16,972
      200 16,972
      200 16,972
24/01/2020 20:34:59,956 600   16,978
      450 16,978
      600 16,978
      150 16,978
24/01/2020 20:34:20,743 100   16,978
      100 16,978
      100 16,978
24/01/2020 20:34:16,236 3 000   16,946
      3 000 16,946
      3 000 16,946
24/01/2020 20:32:06,120 50   16,982
      2 16,982
      50 16,982
      48 16,982
24/01/2020 20:28:21,569 100   16,978
      100 16,978
      100 16,978
24/01/2020 20:24:20,102 118   16,938
      118 16,938
      118 16,938
24/01/2020 20:22:34,453 2 720   16,96
      2 700 16,96
      20 16,96
      2 720 16,96
24/01/2020 20:22:32,746 1 246   16,95
      1 246 16,95
      1 246 16,95
24/01/2020 20:22:17,311 15 000   16,95
      13 754 16,95
      100 16,95
      446 16,95
      15 000 16,95
      200 16,95
      500 16,95
24/01/2020 20:21:03,203 250   16,94
      250 16,94
      250 16,94
24/01/2020 20:11:52,859 700   16,91
      700 16,91
      700 16,91
24/01/2020 20:11:43,023 200   16,902
      200 16,902
      200 16,902
24/01/2020 20:08:27,803 150   16,90
      150 16,90
      150 16,90
24/01/2020 20:03:03,099 3 014   16,87
      3 014 16,87
      895 16,87
      2 119 16,87
24/01/2020 20:01:42,920 200   16,86
      200 16,86
      200 16,86
24/01/2020 19:59:34,547 401   16,84
      401 16,84
      401 16,84
24/01/2020 19:58:55,942 1 000   16,84
      1 000 16,84
      1 000 16,84
24/01/2020 19:45:45,801 300   16,842
      300 16,842
      300 16,842
24/01/2020 19:45:41,633 330   16,808
      330 16,808
      330 16,808
24/01/2020 19:38:15,651 2 200   16,82
      2 200 16,82
      2 200 16,82
24/01/2020 19:32:32,771 2 000   16,822
      2 000 16,822
      2 000 16,822
24/01/2020 19:30:18,372 1 000   16,842
      1 000 16,842
      1 000 16,842
24/01/2020 19:23:41,751 10   16,842
      10 16,842
      10 16,842
24/01/2020 19:22:19,495 40   16,846
      40 16,846
      40 16,846
24/01/2020 19:18:51,351 100   16,852
      100 16,852
      100 16,852
24/01/2020 19:17:38,184 10 000   16,854
      10 000 16,854
      10 000 16,854
24/01/2020 19:16:43,131 10 000   16,848
      10 000 16,848
      10 000 16,848
24/01/2020 19:12:15,086 20   16,858
      20 16,858
      20 16,858
24/01/2020 19:11:14,528 300   16,84
      300 16,84
      300 16,84
24/01/2020 19:06:59,859 120   16,84
      120 16,84
      120 16,84
24/01/2020 19:06:08,741 185   16,838
      185 16,838
      185 16,838
24/01/2020 19:01:12,972 115   16,872
      115 16,872
      115 16,872
24/01/2020 18:51:15,765 120   16,864
      120 16,864
      120 16,864
24/01/2020 18:44:41,138 285   16,818
      285 16,818
      285 16,818
24/01/2020 18:40:13,962 1 000   16,85
      1 000 16,85
      1 000 16,85
24/01/2020 18:33:45,402 300   16,89
      300 16,89
      300 16,89
24/01/2020 18:32:48,594 1 000   16,852
      1 000 16,852
      1 000 16,852
24/01/2020 18:30:10,561 2 000   16,876
      2 000 16,876
      2 000 16,876
24/01/2020 18:20:13,407 120   16,90
      120 16,90
      120 16,90
24/01/2020 18:03:52,053 240   16,93
      240 16,93
      240 16,93
24/01/2020 18:03:07,345 1 000   16,904
      1 000 16,904
      1 000 16,904
24/01/2020 18:01:25,714 200   16,904
      200 16,904
      200 16,904
24/01/2020 18:01:08,340 60   16,928
      60 16,928
      60 16,928
24/01/2020 18:00:51,629 60   16,93
      60 16,93
      60 16,93
24/01/2020 18:00:23,220 120   16,93
      120 16,93
      120 16,93
24/01/2020 18:00:03,042 630   16,904
      630 16,904
      630 16,904
24/01/2020 17:55:01,691 236   16,93
      106 16,93
      130 16,93
      236 16,93
24/01/2020 17:53:16,034 150   16,928
      150 16,928
      150 16,928
24/01/2020 17:48:19,557 420   16,90
      420 16,90
      210 16,90
      210 16,90
24/01/2020 17:40:28,459 300   16,874
      300 16,874
      300 16,874
24/01/2020 17:35:54,189 1 000   16,896
      1 000 16,896
      1 000 16,896
24/01/2020 17:31:37,937 4   16,928
      4 16,928
      4 16,928
24/01/2020 17:29:41,839 8   16,912
      8 16,912
      8 16,912
24/01/2020 17:20:29,962 1 000   16,878
      1 000 16,878
      1 000 16,878
24/01/2020 17:18:11,829 100   16,90
      100 16,90
      100 16,90
24/01/2020 17:16:34,921 10   16,89
      10 16,89
      10 16,89
24/01/2020 17:14:35,392 200   16,90
      200 16,90
      200 16,90
24/01/2020 17:13:49,923 200   16,87
      200 16,87
      200 16,87
24/01/2020 17:08:34,545 67   16,852
      67 16,852
      67 16,852
24/01/2020 17:08:25,160 60   16,852
      60 16,852
      60 16,852
24/01/2020 17:05:40,058 275   16,852
      275 16,852
      275 16,852
24/01/2020 17:03:32,725 130   16,824
      130 16,824
      130 16,824
24/01/2020 17:01:56,138 880   16,852
      880 16,852
      880 16,852
24/01/2020 16:55:06,477 100   16,906
      100 16,906
      100 16,906
24/01/2020 16:53:06,046 2 000   16,906
      2 000 16,906
      2 000 16,906
24/01/2020 16:49:45,500 2 900   16,886
      2 900 16,886
      2 900 16,886
24/01/2020 16:49:25,035 100   16,856
      100 16,856
      100 16,856
24/01/2020 16:49:20,114 9 000   16,866
      9 000 16,866
      9 000 16,866
24/01/2020 16:48:58,039 10 000   16,866
      10 000 16,866
      10 000 16,866
24/01/2020 16:47:57,572 400   16,848
      400 16,848
      400 16,848
24/01/2020 16:44:13,171 200   16,884
      200 16,884
      200 16,884
24/01/2020 16:42:46,878 1 500   16,84
      1 500 16,84
      1 500 16,84
24/01/2020 16:41:47,931 2 250   16,864
      2 250 16,864
      2 250 16,864
24/01/2020 16:41:06,143 2 250   16,856
      2 250 16,856
      2 250 16,856
24/01/2020 16:38:32,218 1 950   16,898
      1 950 16,898
      1 950 16,898
24/01/2020 16:38:05,118 250   16,88
      250 16,88
      250 16,88
24/01/2020 16:36:14,515 50   16,898
      50 16,898
      50 16,898
24/01/2020 16:34:47,824 100   16,88
      100 16,88
      100 16,88
24/01/2020 16:34:29,474 122   16,878
      122 16,878
      122 16,878
24/01/2020 16:33:49,948 100   16,874
      100 16,874
      100 16,874
24/01/2020 16:30:49,839 150   16,926
      150 16,926
      150 16,926
24/01/2020 16:30:37,840 150   16,918
      150 16,918
      150 16,918
24/01/2020 16:29:37,774 300   16,926
      300 16,926
      300 16,926
24/01/2020 16:29:31,100 1 260   16,90
      1 260 16,90
      1 260 16,90
24/01/2020 16:29:06,043 30   16,89
      30 16,89
      30 16,89
24/01/2020 16:28:07,247 100   16,874
      100 16,874
      100 16,874
24/01/2020 16:27:52,081 25   16,886
      25 16,886
      25 16,886
24/01/2020 16:27:07,744 3 675   16,90
      250 16,90
      590 16,90
      130 16,90
      100 16,90
      100 16,90
      3 675 16,90
      165 16,90
      2 340 16,90
24/01/2020 16:26:49,880 300   16,89
      100 16,89
      300 16,89
      200 16,89
24/01/2020 16:26:49,741 200   16,88
      200 16,88
      200 16,88
24/01/2020 16:26:35,858 20   16,87
      20 16,87
      20 16,87
24/01/2020 16:18:41,368 100   16,858
      100 16,858
      100 16,858
24/01/2020 16:16:08,877 100   16,844
      100 16,844
      100 16,844
24/01/2020 16:14:00,299 300   16,86
      300 16,86
      300 16,86
24/01/2020 16:13:39,518 400   16,85
      400 16,85
      300 16,85
      100 16,85
24/01/2020 16:13:08,238 5 160   16,84
      4 000 16,84
      160 16,84
      1 000 16,84
      5 160 16,84
24/01/2020 16:13:02,616 10 000   16,84
      10 000 16,84
      10 000 16,84
24/01/2020 16:10:02,937 593   16,824
      593 16,824
      593 16,824
24/01/2020 16:09:43,628 1 695   16,814
      1 695 16,814
      1 695 16,814
24/01/2020 16:09:43,411 105   16,814
      105 16,814
      105 16,814
24/01/2020 16:08:21,736 500   16,82
      500 16,82
      500 16,82
24/01/2020 16:06:09,774 300   16,834
      90 16,834
      300 16,834
      210 16,834
24/01/2020 16:05:33,740 15   16,836
      15 16,836
      15 16,836
24/01/2020 16:03:46,691 1 400   16,80
      500 16,80
      400 16,80
      500 16,80
      1 400 16,80
24/01/2020 16:03:46,255 500   16,798
      500 16,798
      500 16,798
24/01/2020 16:02:08,735 300   16,764
      300 16,764
      300 16,764
24/01/2020 15:59:41,260 65   16,798
      65 16,798
      65 16,798
24/01/2020 15:56:21,986 300   16,77
      300 16,77
      300 16,77
24/01/2020 15:51:41,673 700   16,748
      700 16,748
      700 16,748
24/01/2020 15:51:12,988 250   16,764
      250 16,764
      250 16,764
24/01/2020 15:50:04,466 500   16,784
      500 16,784
      500 16,784
24/01/2020 15:48:01,759 600   16,78
      100 16,78
      600 16,78
      500 16,78
24/01/2020 15:45:46,073 60   16,746
      60 16,746
      60 16,746
24/01/2020 15:40:46,342 1 000   16,74
      1 000 16,74
      1 000 16,74
24/01/2020 15:40:02,351 52   16,75
      52 16,75
      52 16,75
24/01/2020 15:35:20,690 150   16,762
      150 16,762
      150 16,762
24/01/2020 15:19:37,460 300   16,718
      300 16,718
      300 16,718
24/01/2020 15:17:44,245 1 000   16,736
      1 000 16,736
      1 000 16,736
24/01/2020 15:14:27,006 100   16,746
      100 16,746
      30 16,746
      70 16,746
24/01/2020 15:05:29,182 60   16,728
      60 16,728
      60 16,728
24/01/2020 14:58:02,638 100   16,68
      100 16,68
      100 16,68
24/01/2020 14:56:41,611 2 500   16,70
      2 500 16,70
      2 500 16,70
24/01/2020 14:55:01,235 1 834   16,70
      1 834 16,70
      1 284 16,70
      550 16,70
24/01/2020 14:54:58,248 700   16,69
      700 16,69
      700 16,69
24/01/2020 14:54:48,805 977   16,698
      977 16,698
      977 16,698
24/01/2020 14:54:04,031 70   16,652
      70 16,652
      70 16,652
24/01/2020 14:53:07,358 1 830   16,698
      1 830 16,698
      1 830 16,698
24/01/2020 14:52:13,910 14   16,698
      14 16,698
      14 16,698
24/01/2020 14:42:08,027 350   16,698
      350 16,698
      350 16,698
24/01/2020 14:36:38,380 20   16,698
      20 16,698
      20 16,698
24/01/2020 14:20:23,833 500   16,69
      500 16,69
      500 16,69
24/01/2020 14:17:50,141 100   16,698
      100 16,698
      100 16,698
24/01/2020 14:08:15,073 200   16,698
      200 16,698
      200 16,698
24/01/2020 14:04:49,451 500   16,65
      500 16,65
      500 16,65
24/01/2020 13:59:24,135 100   16,65
      100 16,65
      100 16,65
24/01/2020 13:56:38,088 185   16,698
      185 16,698
      185 16,698
24/01/2020 13:55:19,636 300   16,65
      300 16,65
      300 16,65
24/01/2020 13:53:42,064 200   16,65
      200 16,65
      200 16,65
24/01/2020 13:51:46,154 100   16,65
      100 16,65
      100 16,65
24/01/2020 13:40:52,044 100   16,698
      100 16,698
      100 16,698
24/01/2020 13:35:58,567 90   16,70
      90 16,70
      90 16,70
24/01/2020 13:35:16,356 50   16,70
      50 16,70
      50 16,70
24/01/2020 13:35:14,311 300   16,70
      300 16,70
      300 16,70
24/01/2020 13:33:17,337 25   16,65
      25 16,65
      25 16,65
24/01/2020 13:23:07,171 500   16,68
      500 16,68
      500 16,68
24/01/2020 13:21:34,042 1 000   16,68
      1 000 16,68
      1 000 16,68
24/01/2020 13:19:23,854 100   16,72
      100 16,72
      100 16,72
24/01/2020 13:14:21,692 100   16,68
      100 16,68
      100 16,68
24/01/2020 13:11:51,443 10   16,68
      10 16,68
      10 16,68
24/01/2020 12:59:04,070 2 000   16,68
      2 000 16,68
      2 000 16,68
24/01/2020 12:57:18,266 100   16,72
      25 16,72
      55 16,72
      20 16,72
      100 16,72
24/01/2020 12:56:59,894 150   16,68
      150 16,68
      150 16,68
24/01/2020 12:54:15,624 100   16,68
      100 16,68
      100 16,68
24/01/2020 12:46:38,590 1 000   16,68
      1 000 16,68
      1 000 16,68
24/01/2020 12:43:34,100 800   16,68
      800 16,68
      800 16,68
24/01/2020 12:41:02,255 170   16,68
      170 16,68
      170 16,68
24/01/2020 12:37:36,209 300   16,72
      300 16,72
      300 16,72
24/01/2020 12:33:38,315 30   16,72
      30 16,72
      30 16,72
24/01/2020 12:33:34,213 1 106   16,72
      1 106 16,72
      1 106 16,72
24/01/2020 12:29:58,063 65   16,694
      65 16,694
      65 16,694
24/01/2020 12:22:53,183 1 500   16,67
      1 500 16,67
      1 500 16,67
24/01/2020 12:22:24,612 2 500   16,68
      2 500 16,68
      2 500 16,68
24/01/2020 12:20:45,500 200   16,68
      200 16,68
      200 16,68
24/01/2020 12:14:13,957 550   16,68
      550 16,68
      550 16,68
24/01/2020 12:10:29,822 1 000   16,68
      1 000 16,68
      1 000 16,68
24/01/2020 12:08:15,035 500   16,68
      500 16,68
      500 16,68
24/01/2020 12:07:06,691 300   16,68
      300 16,68
      300 16,68
24/01/2020 12:07:04,814 1 200   16,68
      1 200 16,68
      1 200 16,68
24/01/2020 12:04:54,937 60   16,68
      60 16,68
      60 16,68
24/01/2020 11:53:30,219 100   16,72
      100 16,72
      100 16,72
24/01/2020 11:49:42,187 344   16,72
      344 16,72
      344 16,72
24/01/2020 11:48:34,067 2 656   16,70
      156 16,70
      2 500 16,70
      2 656 16,70
24/01/2020 11:47:01,291 1 000   16,65
      1 000 16,65
      1 000 16,65
24/01/2020 11:42:04,654 1 000   16,65
      1 000 16,65
      1 000 16,65
24/01/2020 11:31:52,936 200   16,70
      200 16,70
      200 16,70
24/01/2020 11:30:32,139 100   16,65
      100 16,65
      100 16,65
24/01/2020 11:30:27,782 50   16,70
      50 16,70
      50 16,70
24/01/2020 11:23:30,147 149   16,70
      149 16,70
      149 16,70
24/01/2020 11:22:26,747 200   16,70
      200 16,70
      200 16,70
24/01/2020 11:21:41,597 60   16,70
      60 16,70
      60 16,70
24/01/2020 11:14:32,586 180   16,65
      180 16,65
      180 16,65
24/01/2020 10:59:25,549 250   16,68
      250 16,68
      250 16,68
24/01/2020 10:57:09,959 5   16,632
      5 16,632
      5 16,632
24/01/2020 10:56:37,566 999   16,632
      999 16,632
      999 16,632
24/01/2020 10:49:40,248 1 000   16,68
      1 000 16,68
      1 000 16,68
24/01/2020 10:47:55,966 70   16,65
      70 16,65
      70 16,65
24/01/2020 10:47:39,332 1 000   16,65
      1 000 16,65
      1 000 16,65
24/01/2020 10:38:02,766 25   16,60
      25 16,60
      25 16,60
24/01/2020 10:30:19,607 86   16,60
      56 16,60
      86 16,60
      30 16,60
24/01/2020 10:29:58,414 808   16,624
      808 16,624
      808 16,624
24/01/2020 10:28:47,325 100   16,60
      75 16,60
      100 16,60
      25 16,60
24/01/2020 10:26:00,702 500   16,60
      500 16,60
      500 16,60
24/01/2020 10:23:42,354 100   16,60
      100 16,60
      100 16,60
24/01/2020 10:20:46,283 632   16,60
      632 16,60
      632 16,60
24/01/2020 10:16:45,531 200   16,60
      200 16,60
      200 16,60
24/01/2020 10:16:40,043 915   16,65
      915 16,65
      915 16,65
24/01/2020 10:03:27,398 150   16,60
      150 16,60
      150 16,60
24/01/2020 10:01:41,724 75   16,60
      75 16,60
      75 16,60
24/01/2020 10:00:49,750 63   16,60
      63 16,60
      63 16,60
24/01/2020 09:59:14,464 245   16,60
      245 16,60
      245 16,60
24/01/2020 09:57:01,252 100   16,60
      100 16,60
      100 16,60
24/01/2020 09:53:34,095 877   16,61
      877 16,61
      877 16,61
24/01/2020 09:51:55,002 2 000   16,63
      55 16,63
      2 000 16,63
      1 945 16,63
24/01/2020 09:48:27,787 1 000   16,62
      1 000 16,62
      1 000 16,62
24/01/2020 09:43:59,524 118   16,58
      118 16,58
      118 16,58
24/01/2020 09:38:38,234 5   16,58
      5 16,58
      5 16,58
24/01/2020 09:31:33,301 2 500   16,60
      2 500 16,60
      2 500 16,60
24/01/2020 09:31:33,033 841   16,60
      841 16,60
      841 16,60
24/01/2020 09:30:57,281 938   16,584
      938 16,584
      938 16,584
24/01/2020 09:30:36,098 1 024   16,584
      1 024 16,584
      1 024 16,584
24/01/2020 09:30:08,458 1 023   16,582
      1 023 16,582
      1 023 16,582
24/01/2020 09:25:27,765 100   16,606
      100 16,606
      100 16,606
24/01/2020 09:23:14,906 140   16,604
      140 16,604
      140 16,604
24/01/2020 09:21:42,169 250   16,602
      250 16,602
      250 16,602
24/01/2020 09:20:46,928 40   16,574
      40 16,574
      40 16,574
24/01/2020 09:19:58,086 1 600   16,578
      1 284 16,578
      316 16,578
      1 600 16,578
24/01/2020 09:14:54,568 185   16,58
      185 16,58
      185 16,58
24/01/2020 09:08:33,621 150   16,606
      150 16,606
      150 16,606
24/01/2020 09:08:03,292 50   16,602
      50 16,602
      50 16,602
24/01/2020 09:07:44,250 1 000   16,592
      1 000 16,592
      1 000 16,592
24/01/2020 09:01:58,493 150   16,552
      150 16,552
      150 16,552
24/01/2020 08:58:40,824 230   16,622
      230 16,622
      230 16,622
24/01/2020 08:58:10,467 600   16,60
      600 16,60
      600 16,60
24/01/2020 08:49:42,251 300   16,63
      300 16,63
      300 16,63
24/01/2020 08:46:39,649 100   16,63
      100 16,63
      100 16,63
24/01/2020 08:34:47,420 200   16,63
      200 16,63
      200 16,63
24/01/2020 08:30:36,108 50   16,57
      50 16,57
      50 16,57
24/01/2020 08:29:58,058 500   16,60
      400 16,60
      100 16,60
      500 16,60
24/01/2020 08:22:07,007 200   16,57
      200 16,57
      200 16,57
24/01/2020 08:00:07,519 326   16,63
      326 16,63
      86 16,63
      60 16,63
      100 16,63
      20 16,63
      60 16,63
Copyright © 2020 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Deutsche Börse AG.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)