|
 Newmont Mining Co - [Ticker: NEM] |     | | Última Transacción | 33,980 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,760 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 34,120 | Mínimo | 33,320 | | Volumen | 3.197.258 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 35,800 x 700 - 35,810 x 1.600 | Yield | | | Cierre Anterior | 33,220 | PER | 0,00% | | Apertura | 33,440 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NEM desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,15 | 3.439.000 | 24,25 | 23,80 | 24,18 | 00:00:00 | | 2002-11-15 | 25,18 | 3.381.800 | 25,20 | 24,20 | 24,20 | 00:00:00 | | 2002-11-18 | 24,31 | 3.002.800 | 25,19 | 24,20 | 25,19 | 00:00:00 | | 2002-11-19 | 23,66 | 2.897.000 | 24,63 | 23,66 | 24,28 | 00:00:00 | | 2002-11-20 | 23,75 | 2.330.100 | 24,36 | 23,61 | 23,75 | 00:00:00 | | 2002-11-21 | 23,92 | 4.530.900 | 23,94 | 23,20 | 23,76 | 00:00:00 | | 2002-11-22 | 23,90 | 3.931.500 | 24,55 | 23,72 | 24,34 | 00:00:00 | | 2002-11-25 | 24,17 | 2.673.200 | 24,48 | 23,52 | 23,75 | 00:00:00 | | 2002-11-26 | 23,70 | 3.029.300 | 24,11 | 23,67 | 23,80 | 00:00:00 | | 2002-11-27 | 23,10 | 5.211.300 | 23,89 | 22,60 | 23,89 | 00:00:00 | | 2002-11-29 | 23,41 | 1.621.700 | 23,54 | 22,66 | 22,70 | 00:00:00 | | 2002-12-02 | 23,20 | 3.287.500 | 23,60 | 22,70 | 23,10 | 00:00:00 | | 2002-12-03 | 24,33 | 4.054.200 | 24,38 | 23,63 | 23,85 | 00:00:00 | | 2002-12-04 | 24,96 | 5.589.500 | 24,96 | 24,32 | 24,50 | 00:00:00 | | 2002-12-05 | 25,64 | 5.250.300 | 25,71 | 24,89 | 25,00 | 00:00:00 | | 2002-12-06 | 26,77 | 8.060.900 | 26,80 | 25,95 | 26,70 | 00:00:00 | | 2002-12-09 | 26,75 | 4.654.200 | 26,92 | 26,37 | 26,75 | 00:00:00 | | 2002-12-10 | 26,14 | 4.052.300 | 26,51 | 25,88 | 26,50 | 00:00:00 | | 2002-12-11 | 27,00 | 3.611.000 | 27,04 | 26,12 | 26,12 | 00:00:00 | | 2002-12-12 | 28,11 | 8.632.400 | 28,46 | 27,00 | 27,00 | 00:00:00 | | 2002-12-13 | 29,00 | 8.973.300 | 29,14 | 28,37 | 28,70 | 00:00:00 | | 2002-12-16 | 29,10 | 6.567.500 | 29,24 | 28,21 | 28,75 | 00:00:00 | | 2002-12-17 | 28,05 | 6.893.100 | 29,60 | 28,04 | 29,40 | 00:00:00 | | 2002-12-18 | 29,05 | 9.374.900 | 29,20 | 27,85 | 28,00 | 00:00:00 | | 2002-12-19 | 28,04 | 6.657.900 | 29,30 | 27,95 | 29,05 | 00:00:00 | | 2002-12-20 | 28,61 | 5.617.400 | 28,69 | 27,60 | 28,04 | 00:00:00 | | 2002-12-23 | 29,60 | 3.187.000 | 29,60 | 28,65 | 28,65 | 00:00:00 | | 2002-12-24 | 28,85 | 2.277.200 | 29,60 | 28,72 | 29,35 | 00:00:00 | | 2002-12-26 | 29,98 | 2.556.200 | 29,98 | 28,60 | 28,85 | 00:00:00 | | 2002-12-27 | 29,73 | 4.384.100 | 30,20 | 29,58 | 29,73 | 00:00:00 | | 2002-12-30 | 29,24 | 2.890.600 | 29,73 | 28,75 | 29,73 | 00:00:00 | | 2002-12-31 | 29,03 | 2.585.100 | 29,55 | 28,91 | 29,08 | 00:00:00 | | 2003-01-02 | 29,70 | 3.403.600 | 29,70 | 28,49 | 29,04 | 00:00:00 | | 2003-01-03 | 30,12 | 4.902.000 | 30,60 | 29,17 | 29,42 | 00:00:00 | | 2003-01-06 | 29,25 | 5.953.900 | 30,54 | 29,06 | 30,13 | 00:00:00 | | 2003-01-07 | 27,84 | 7.362.800 | 28,99 | 27,83 | 28,84 | 00:00:00 | | 2003-01-08 | 28,73 | 7.040.400 | 29,05 | 27,85 | 27,85 | 00:00:00 | | 2003-01-09 | 27,96 | 5.994.300 | 28,60 | 27,82 | 28,56 | 00:00:00 | | 2003-01-10 | 28,61 | 5.420.600 | 28,79 | 27,82 | 28,20 | 00:00:00 | | 2003-01-13 | 28,03 | 3.538.900 | 28,79 | 27,99 | 28,25 | 00:00:00 | | 2003-01-14 | 27,25 | 4.186.600 | 28,29 | 27,21 | 27,96 | 00:00:00 | | 2003-01-15 | 27,50 | 3.924.500 | 27,79 | 26,89 | 27,10 | 00:00:00 | | 2003-01-16 | 28,52 | 6.142.400 | 28,69 | 27,52 | 27,54 | 00:00:00 | | 2003-01-17 | 27,65 | 5.878.900 | 28,75 | 27,51 | 28,70 | 00:00:00 | | 2003-01-21 | 27,89 | 4.047.400 | 28,14 | 27,26 | 27,66 | 00:00:00 | | 2003-01-22 | 28,60 | 4.870.500 | 28,65 | 27,92 | 27,94 | 00:00:00 | | 2003-01-23 | 29,52 | 10.211.200 | 30,09 | 28,60 | 28,60 | 00:00:00 | | 2003-01-24 | 30,15 | 6.567.300 | 30,34 | 29,45 | 29,45 | 00:00:00 | | 2003-01-27 | 29,43 | 7.661.800 | 30,49 | 29,27 | 30,16 | 00:00:00 | | 2003-01-28 | 29,46 | 5.421.700 | 29,59 | 28,80 | 29,32 | 00:00:00 | | 2003-01-29 | 28,81 | 4.726.000 | 29,69 | 28,71 | 29,46 | 00:00:00 | | 2003-01-30 | 29,53 | 5.615.100 | 29,65 | 28,65 | 28,84 | 00:00:00 | | 2003-01-31 | 28,95 | 4.538.100 | 29,75 | 28,88 | 29,75 | 00:00:00 | | 2003-02-03 | 28,73 | 3.771.800 | 29,29 | 28,58 | 29,29 | 00:00:00 | | 2003-02-04 | 29,79 | 7.164.600 | 30,00 | 29,36 | 29,48 | 00:00:00 | | 2003-02-05 | 28,72 | 10.121.700 | 29,95 | 28,23 | 29,70 | 00:00:00 | | 2003-02-06 | 28,60 | 5.061.900 | 29,25 | 28,15 | 28,73 | 00:00:00 | | 2003-02-07 | 28,42 | 4.228.900 | 29,22 | 28,16 | 28,75 | 00:00:00 | | 2003-02-10 | 27,64 | 4.064.700 | 28,72 | 27,55 | 28,50 | 00:00:00 | | 2003-02-11 | 28,50 | 4.176.200 | 28,63 | 27,52 | 27,55 | 00:00:00 | | 2003-02-12 | 27,10 | 6.507.100 | 28,34 | 27,10 | 27,92 | 00:00:00 | | 2003-02-13 | 28,44 | 5.531.200 | 28,44 | 27,30 | 27,30 | 00:00:00 | | 2003-02-14 | 27,24 | 6.727.300 | 28,07 | 26,90 | 28,05 | 00:00:00 | | 2003-02-18 | 27,18 | 6.351.800 | 27,35 | 26,51 | 26,80 | 00:00:00 | | 2003-02-19 | 27,60 | 3.744.600 | 27,94 | 27,36 | 27,43 | 00:00:00 | | 2003-02-20 | 28,28 | 5.216.800 | 28,49 | 27,85 | 27,85 | 00:00:00 | | 2003-02-21 | 27,51 | 5.987.200 | 28,43 | 27,12 | 28,34 | 00:00:00 | | 2003-02-24 | 27,61 | 4.884.300 | 28,20 | 27,40 | 27,52 | 00:00:00 | | 2003-02-25 | 27,12 | 4.898.300 | 27,95 | 26,97 | 27,75 | 00:00:00 | | 2003-02-26 | 27,50 | 3.748.300 | 27,68 | 27,00 | 27,00 | 00:00:00 | | 2003-02-27 | 26,85 | 4.635.200 | 27,34 | 26,67 | 27,21 | 00:00:00 | | 2003-02-28 | 27,33 | 3.804.900 | 27,50 | 26,85 | 26,90 | 00:00:00 | | 2003-03-03 | 26,83 | 3.373.100 | 27,07 | 26,65 | 26,87 | 00:00:00 | | 2003-03-04 | 27,25 | 2.707.500 | 27,38 | 27,06 | 27,07 | 00:00:00 | | 2003-03-05 | 27,05 | 3.270.900 | 27,50 | 26,93 | 27,30 | 00:00:00 | | 2003-03-06 | 27,11 | 3.474.600 | 27,39 | 26,68 | 27,05 | 00:00:00 | | 2003-03-07 | 25,96 | 6.075.300 | 27,49 | 25,51 | 27,49 | 00:00:00 | | 2003-03-10 | 25,16 | 5.909.700 | 26,19 | 25,11 | 26,06 | 00:00:00 | | 2003-03-11 | 24,75 | 4.440.400 | 25,47 | 24,66 | 24,96 | 00:00:00 | | 2003-03-12 | 24,80 | 5.064.800 | 25,12 | 24,40 | 24,65 | 00:00:00 | | 2003-03-13 | 24,66 | 6.579.800 | 25,08 | 24,08 | 24,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
