|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 32,41 | 3.296.700 | 33,15 | 32,30 | 32,70 | 00:00:00 | | 2003-07-09 | 32,79 | 3.866.200 | 32,94 | 32,51 | 32,72 | 00:00:00 | | 2003-07-10 | 32,72 | 3.547.800 | 33,24 | 32,41 | 32,87 | 00:00:00 | | 2003-07-11 | 32,79 | 2.641.400 | 32,81 | 32,37 | 32,51 | 00:00:00 | | 2003-07-14 | 33,20 | 2.508.300 | 33,45 | 32,88 | 32,98 | 00:00:00 | | 2003-07-15 | 31,84 | 5.812.800 | 33,97 | 31,84 | 33,74 | 00:00:00 | | 2003-07-16 | 31,25 | 4.785.300 | 31,78 | 31,01 | 31,36 | 00:00:00 | | 2003-07-17 | 31,98 | 3.378.700 | 32,05 | 31,16 | 31,40 | 00:00:00 | | 2003-07-18 | 32,13 | 3.515.100 | 32,31 | 31,52 | 31,99 | 00:00:00 | | 2003-07-21 | 33,00 | 4.061.300 | 33,09 | 32,29 | 32,30 | 00:00:00 | | 2003-07-22 | 33,40 | 4.521.500 | 33,50 | 32,93 | 33,12 | 00:00:00 | | 2003-07-23 | 35,28 | 7.605.200 | 35,30 | 34,00 | 34,00 | 00:00:00 | | 2003-07-24 | 35,40 | 7.099.800 | 35,88 | 34,80 | 35,03 | 00:00:00 | | 2003-07-25 | 36,29 | 5.829.400 | 36,39 | 35,56 | 35,65 | 00:00:00 | | 2003-07-28 | 35,52 | 6.503.500 | 36,91 | 35,20 | 36,47 | 00:00:00 | | 2003-07-29 | 35,98 | 5.208.800 | 36,37 | 35,30 | 35,51 | 00:00:00 | | 2003-07-30 | 35,44 | 5.183.500 | 35,95 | 35,30 | 35,62 | 00:00:00 | | 2003-07-31 | 36,10 | 6.220.400 | 36,34 | 35,30 | 36,34 | 00:00:00 | | 2003-08-01 | 35,58 | 5.436.400 | 36,38 | 35,23 | 35,77 | 00:00:00 | | 2003-08-04 | 36,29 | 3.870.100 | 36,64 | 35,60 | 35,88 | 00:00:00 | | 2003-08-05 | 35,75 | 3.487.700 | 36,48 | 35,74 | 36,24 | 00:00:00 | | 2003-08-06 | 36,88 | 5.744.100 | 37,00 | 35,79 | 35,85 | 00:00:00 | | 2003-08-07 | 36,95 | 3.822.800 | 37,12 | 36,32 | 36,95 | 00:00:00 | | 2003-08-08 | 38,33 | 5.595.600 | 38,37 | 36,95 | 37,19 | 00:00:00 | | 2003-08-11 | 38,61 | 5.891.300 | 38,97 | 37,50 | 38,50 | 00:00:00 | | 2003-08-12 | 37,70 | 4.552.500 | 38,61 | 37,51 | 38,60 | 00:00:00 | | 2003-08-13 | 38,48 | 4.864.600 | 38,63 | 37,41 | 37,45 | 00:00:00 | | 2003-08-14 | 38,63 | 4.622.400 | 39,05 | 38,29 | 38,52 | 00:00:00 | | 2003-08-15 | 38,50 | 1.948.500 | 38,89 | 38,33 | 38,52 | 00:00:00 | | 2003-08-18 | 38,04 | 2.815.800 | 38,40 | 37,70 | 37,75 | 00:00:00 | | 2003-08-19 | 38,91 | 4.263.000 | 38,99 | 37,62 | 37,62 | 00:00:00 | | 2003-08-20 | 39,58 | 4.557.700 | 39,70 | 38,90 | 39,00 | 00:00:00 | | 2003-08-21 | 38,27 | 5.059.900 | 39,40 | 38,25 | 39,40 | 00:00:00 | | 2003-08-22 | 37,54 | 6.800.700 | 38,25 | 37,35 | 38,25 | 00:00:00 | | 2003-08-25 | 36,76 | 5.207.300 | 37,73 | 36,61 | 37,53 | 00:00:00 | | 2003-08-26 | 37,74 | 4.433.300 | 37,85 | 36,51 | 36,68 | 00:00:00 | | 2003-08-27 | 39,16 | 5.768.900 | 39,25 | 38,40 | 38,50 | 00:00:00 | | 2003-08-28 | 38,68 | 3.615.800 | 39,98 | 38,60 | 38,80 | 00:00:00 | | 2003-08-29 | 39,26 | 4.028.900 | 39,67 | 39,02 | 39,40 | 00:00:00 | | 2003-09-02 | 37,90 | 5.160.800 | 39,24 | 37,75 | 39,24 | 00:00:00 | | 2003-09-03 | 37,90 | 5.577.400 | 38,14 | 37,52 | 37,85 | 00:00:00 | | 2003-09-04 | 38,89 | 4.308.000 | 39,04 | 37,63 | 37,77 | 00:00:00 | | 2003-09-05 | 39,11 | 4.923.100 | 39,66 | 39,01 | 39,10 | 00:00:00 | | 2003-09-08 | 38,90 | 3.366.400 | 39,23 | 38,59 | 39,10 | 00:00:00 | | 2003-09-09 | 39,76 | 6.937.100 | 40,90 | 38,97 | 39,75 | 00:00:00 | | 2003-09-10 | 39,30 | 4.164.600 | 40,05 | 39,00 | 40,00 | 00:00:00 | | 2003-09-11 | 39,35 | 4.476.600 | 39,45 | 38,40 | 39,01 | 00:00:00 | | 2003-09-12 | 38,94 | 4.386.400 | 39,87 | 38,65 | 39,47 | 00:00:00 | | 2003-09-15 | 38,59 | 2.952.300 | 39,24 | 38,37 | 38,75 | 00:00:00 | | 2003-09-16 | 39,02 | 3.891.400 | 39,17 | 38,25 | 38,76 | 00:00:00 | | 2003-09-17 | 39,26 | 3.663.900 | 39,50 | 38,75 | 39,10 | 00:00:00 | | 2003-09-18 | 39,24 | 3.896.700 | 39,98 | 39,06 | 39,95 | 00:00:00 | | 2003-09-19 | 40,66 | 6.945.700 | 40,80 | 39,50 | 39,55 | 00:00:00 | | 2003-09-22 | 41,30 | 6.754.300 | 41,50 | 40,75 | 41,25 | 00:00:00 | | 2003-09-23 | 42,06 | 6.104.800 | 42,09 | 40,90 | 41,00 | 00:00:00 | | 2003-09-24 | 42,17 | 6.392.100 | 42,50 | 41,38 | 42,30 | 00:00:00 | | 2003-09-25 | 40,33 | 7.721.200 | 42,45 | 40,25 | 42,26 | 00:00:00 | | 2003-09-26 | 38,91 | 6.432.800 | 40,00 | 38,71 | 39,70 | 00:00:00 | | 2003-09-29 | 39,13 | 5.437.300 | 39,78 | 38,60 | 39,16 | 00:00:00 | | 2003-09-30 | 39,09 | 5.511.100 | 40,00 | 38,90 | 39,26 | 00:00:00 | | 2003-10-01 | 39,34 | 5.304.500 | 39,40 | 38,19 | 39,09 | 00:00:00 | | 2003-10-02 | 39,92 | 4.343.800 | 40,05 | 38,59 | 38,59 | 00:00:00 | | 2003-10-03 | 37,88 | 9.746.000 | 40,15 | 37,25 | 39,59 | 00:00:00 | | 2003-10-06 | 38,07 | 4.915.300 | 38,34 | 37,35 | 37,95 | 00:00:00 | | 2003-10-07 | 38,84 | 6.270.400 | 39,04 | 38,28 | 38,48 | 00:00:00 | | 2003-10-08 | 39,25 | 4.266.500 | 39,75 | 38,88 | 38,90 | 00:00:00 | | 2003-10-09 | 39,05 | 6.835.800 | 39,15 | 38,00 | 38,55 | 00:00:00 | | 2003-10-10 | 39,25 | 4.234.700 | 39,58 | 39,08 | 39,35 | 00:00:00 | | 2003-10-13 | 39,99 | 4.337.100 | 40,20 | 38,72 | 39,00 | 00:00:00 | | 2003-10-14 | 39,87 | 3.227.900 | 40,10 | 39,53 | 39,76 | 00:00:00 | | 2003-10-15 | 39,34 | 3.886.400 | 39,93 | 39,09 | 39,75 | 00:00:00 | | 2003-10-16 | 39,90 | 4.919.400 | 40,59 | 39,60 | 39,66 | 00:00:00 | | 2003-10-17 | 39,13 | 4.048.000 | 39,75 | 39,00 | 39,70 | 00:00:00 | | 2003-10-20 | 39,12 | 3.141.300 | 39,86 | 39,11 | 39,47 | 00:00:00 | | 2003-10-21 | 41,10 | 5.448.700 | 41,19 | 39,51 | 39,51 | 00:00:00 | | 2003-10-22 | 41,24 | 5.847.500 | 41,66 | 40,75 | 41,38 | 00:00:00 | | 2003-10-23 | 41,49 | 4.470.300 | 41,53 | 40,70 | 41,23 | 00:00:00 | | 2003-10-24 | 42,24 | 6.748.300 | 42,83 | 41,84 | 42,00 | 00:00:00 | | 2003-10-27 | 42,55 | 3.625.800 | 42,55 | 41,59 | 42,24 | 00:00:00 | | 2003-10-28 | 42,75 | 5.196.200 | 42,75 | 41,45 | 42,00 | 00:00:00 | | 2003-10-29 | 43,78 | 7.058.500 | 44,30 | 42,90 | 42,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
