|
 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 | | 2003-03-13 | 24,66 | 6.579.800 | 25,08 | 24,08 | 24,25 | 00:00:00 | | 2003-03-14 | 25,09 | 4.264.100 | 25,45 | 24,76 | 24,80 | 00:00:00 | | 2003-03-17 | 25,11 | 5.028.500 | 25,97 | 25,08 | 25,51 | 00:00:00 | | 2003-03-18 | 25,98 | 3.731.500 | 26,05 | 25,25 | 25,25 | 00:00:00 | | 2003-03-19 | 25,55 | 3.869.300 | 26,25 | 25,22 | 25,99 | 00:00:00 | | 2003-03-20 | 24,99 | 3.097.600 | 25,73 | 24,86 | 25,49 | 00:00:00 | | 2003-03-21 | 24,37 | 7.160.500 | 25,24 | 24,23 | 25,09 | 00:00:00 | | 2003-03-24 | 24,54 | 4.765.300 | 25,11 | 24,54 | 24,91 | 00:00:00 | | 2003-03-25 | 25,00 | 3.338.600 | 25,20 | 24,66 | 24,66 | 00:00:00 | | 2003-03-26 | 25,07 | 2.792.400 | 25,21 | 24,79 | 25,00 | 00:00:00 | | 2003-03-27 | 24,56 | 4.599.300 | 25,24 | 24,48 | 25,24 | 00:00:00 | | 2003-03-28 | 26,59 | 5.834.400 | 26,67 | 24,90 | 25,14 | 00:00:00 | | 2003-03-31 | 26,15 | 5.765.600 | 26,99 | 25,94 | 26,99 | 00:00:00 | | 2003-04-01 | 25,88 | 3.238.200 | 26,16 | 25,58 | 26,15 | 00:00:00 | | 2003-04-02 | 25,21 | 4.862.500 | 25,50 | 24,95 | 25,50 | 00:00:00 | | 2003-04-03 | 25,24 | 3.140.400 | 25,40 | 24,98 | 25,21 | 00:00:00 | | 2003-04-04 | 25,58 | 3.462.000 | 25,77 | 24,95 | 25,05 | 00:00:00 | | 2003-04-07 | 25,20 | 4.892.400 | 25,26 | 24,80 | 25,00 | 00:00:00 | | 2003-04-08 | 25,15 | 3.768.800 | 25,49 | 25,06 | 25,20 | 00:00:00 | | 2003-04-09 | 25,87 | 5.605.900 | 26,10 | 24,96 | 25,11 | 00:00:00 | | 2003-04-10 | 25,75 | 3.308.400 | 26,05 | 25,54 | 25,98 | 00:00:00 | | 2003-04-11 | 25,94 | 2.874.700 | 26,08 | 25,41 | 25,60 | 00:00:00 | | 2003-04-14 | 25,93 | 2.713.400 | 25,93 | 25,64 | 25,65 | 00:00:00 | | 2003-04-15 | 26,38 | 3.975.200 | 26,52 | 25,20 | 26,10 | 00:00:00 | | 2003-04-16 | 26,85 | 4.107.100 | 26,97 | 26,17 | 26,20 | 00:00:00 | | 2003-04-17 | 26,94 | 4.153.000 | 27,44 | 26,75 | 27,00 | 00:00:00 | | 2003-04-21 | 27,54 | 3.810.700 | 27,65 | 26,85 | 26,95 | 00:00:00 | | 2003-04-22 | 27,74 | 4.422.500 | 27,80 | 27,38 | 27,54 | 00:00:00 | | 2003-04-23 | 27,65 | 4.503.900 | 27,91 | 27,55 | 27,65 | 00:00:00 | | 2003-04-24 | 26,84 | 3.936.000 | 27,97 | 26,81 | 27,75 | 00:00:00 | | 2003-04-25 | 26,78 | 3.335.500 | 27,29 | 26,60 | 26,76 | 00:00:00 | | 2003-04-28 | 26,55 | 3.616.300 | 26,95 | 26,44 | 26,78 | 00:00:00 | | 2003-04-29 | 26,34 | 3.591.700 | 26,54 | 25,95 | 26,54 | 00:00:00 | | 2003-04-30 | 27,02 | 6.573.400 | 27,30 | 26,56 | 26,56 | 00:00:00 | | 2003-05-01 | 27,60 | 4.771.200 | 28,10 | 27,20 | 27,25 | 00:00:00 | | 2003-05-02 | 27,63 | 2.558.100 | 27,82 | 27,18 | 27,61 | 00:00:00 | | 2003-05-05 | 28,03 | 2.421.700 | 28,21 | 27,68 | 27,68 | 00:00:00 | | 2003-05-06 | 28,45 | 3.407.400 | 28,48 | 27,74 | 28,16 | 00:00:00 | | 2003-05-07 | 28,19 | 4.752.000 | 28,90 | 28,10 | 28,60 | 00:00:00 | | 2003-05-08 | 28,74 | 3.926.600 | 28,85 | 28,30 | 28,73 | 00:00:00 | | 2003-05-09 | 28,58 | 3.482.500 | 28,75 | 28,33 | 28,74 | 00:00:00 | | 2003-05-12 | 28,70 | 3.621.000 | 29,04 | 28,48 | 28,65 | 00:00:00 | | 2003-05-13 | 28,01 | 3.695.900 | 28,76 | 27,91 | 28,47 | 00:00:00 | | 2003-05-14 | 28,46 | 2.941.300 | 28,57 | 28,11 | 28,15 | 00:00:00 | | 2003-05-15 | 28,56 | 2.748.100 | 28,68 | 28,35 | 28,58 | 00:00:00 | | 2003-05-16 | 28,71 | 3.162.700 | 28,88 | 28,47 | 28,87 | 00:00:00 | | 2003-05-19 | 29,15 | 5.678.500 | 29,55 | 28,83 | 28,85 | 00:00:00 | | 2003-05-20 | 29,22 | 4.112.500 | 29,30 | 28,92 | 29,24 | 00:00:00 | | 2003-05-21 | 30,00 | 5.212.800 | 30,00 | 28,80 | 29,10 | 00:00:00 | | 2003-05-22 | 29,59 | 3.745.400 | 30,00 | 29,43 | 30,00 | 00:00:00 | | 2003-05-23 | 29,59 | 2.584.000 | 29,87 | 29,41 | 29,59 | 00:00:00 | | 2003-05-27 | 29,89 | 6.016.000 | 30,80 | 29,56 | 30,00 | 00:00:00 | | 2003-05-28 | 29,10 | 5.646.400 | 29,41 | 28,76 | 29,26 | 00:00:00 | | 2003-05-29 | 29,62 | 4.724.800 | 29,75 | 28,78 | 28,80 | 00:00:00 | | 2003-05-30 | 29,66 | 3.816.100 | 29,66 | 28,50 | 29,50 | 00:00:00 | | 2003-06-02 | 30,35 | 7.272.600 | 30,45 | 29,25 | 29,25 | 00:00:00 | | 2003-06-03 | 30,15 | 4.458.100 | 30,79 | 30,03 | 30,60 | 00:00:00 | | 2003-06-04 | 30,87 | 3.853.400 | 31,23 | 29,94 | 30,03 | 00:00:00 | | 2003-06-05 | 31,95 | 6.464.100 | 32,14 | 31,20 | 31,20 | 00:00:00 | | 2003-06-06 | 32,29 | 7.962.300 | 32,85 | 31,63 | 31,95 | 00:00:00 | | 2003-06-09 | 32,65 | 3.801.000 | 32,75 | 32,05 | 32,75 | 00:00:00 | | 2003-06-10 | 31,50 | 8.534.700 | 31,76 | 30,65 | 31,45 | 00:00:00 | | 2003-06-11 | 31,48 | 3.734.900 | 31,54 | 31,11 | 31,54 | 00:00:00 | | 2003-06-12 | 31,68 | 4.111.000 | 31,90 | 31,06 | 31,29 | 00:00:00 | | 2003-06-13 | 32,07 | 4.275.100 | 32,44 | 31,49 | 31,50 | 00:00:00 | | 2003-06-16 | 32,42 | 2.810.900 | 32,48 | 31,95 | 32,45 | 00:00:00 | | 2003-06-17 | 33,84 | 7.031.900 | 34,15 | 32,38 | 32,42 | 00:00:00 | | 2003-06-18 | 33,71 | 5.936.500 | 33,86 | 33,27 | 33,84 | 00:00:00 | | 2003-06-19 | 33,89 | 6.810.100 | 34,40 | 33,38 | 33,72 | 00:00:00 | | 2003-06-20 | 33,60 | 5.192.300 | 34,07 | 33,29 | 33,89 | 00:00:00 | | 2003-06-23 | 32,65 | 4.831.300 | 33,30 | 32,25 | 33,25 | 00:00:00 | | 2003-06-24 | 31,81 | 5.008.200 | 32,51 | 31,60 | 32,50 | 00:00:00 | | 2003-06-25 | 32,19 | 3.840.800 | 32,80 | 31,93 | 31,94 | 00:00:00 | | 2003-06-26 | 32,21 | 3.177.500 | 32,49 | 31,34 | 31,60 | 00:00:00 | | 2003-06-27 | 32,51 | 2.273.800 | 32,78 | 32,16 | 32,26 | 00:00:00 | | 2003-06-30 | 32,46 | 3.668.700 | 32,66 | 32,31 | 32,45 | 00:00:00 | | 2003-07-01 | 33,34 | 4.654.400 | 33,50 | 32,85 | 32,89 | 00:00:00 | | 2003-07-02 | 33,50 | 2.741.300 | 33,79 | 33,16 | 33,50 | 00:00:00 | | 2003-07-03 | 32,97 | 1.748.500 | 33,59 | 32,96 | 33,42 | 00:00:00 | | 2003-07-07 | 32,81 | 3.732.900 | 32,84 | 32,27 | 32,80 | 00:00:00 | | 2003-07-08 | 32,41 | 3.296.700 | 33,15 | 32,30 | 32,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
