|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 43,13 | 6.109.800 | 43,50 | 42,32 | 43,42 | 00:00:00 | | 2004-02-26 | 43,49 | 5.284.100 | 43,82 | 42,36 | 42,58 | 00:00:00 | | 2004-02-27 | 43,45 | 4.520.600 | 43,75 | 43,05 | 43,30 | 00:00:00 | | 2004-03-01 | 43,75 | 4.371.500 | 44,35 | 43,45 | 44,15 | 00:00:00 | | 2004-03-02 | 42,26 | 7.310.800 | 43,51 | 42,25 | 43,50 | 00:00:00 | | 2004-03-03 | 42,07 | 8.066.200 | 42,54 | 41,08 | 42,10 | 00:00:00 | | 2004-03-04 | 42,56 | 5.636.700 | 43,02 | 41,60 | 41,60 | 00:00:00 | | 2004-03-05 | 43,96 | 5.861.800 | 44,09 | 43,18 | 43,21 | 00:00:00 | | 2004-03-08 | 43,44 | 5.074.600 | 44,26 | 43,31 | 43,95 | 00:00:00 | | 2004-03-09 | 43,45 | 4.924.100 | 43,91 | 43,02 | 43,65 | 00:00:00 | | 2004-03-10 | 42,33 | 5.977.500 | 43,27 | 42,31 | 43,15 | 00:00:00 | | 2004-03-11 | 42,75 | 5.482.200 | 42,87 | 41,88 | 42,00 | 00:00:00 | | 2004-03-12 | 42,69 | 5.436.400 | 42,70 | 41,67 | 42,50 | 00:00:00 | | 2004-03-15 | 41,99 | 5.036.100 | 42,98 | 41,85 | 42,67 | 00:00:00 | | 2004-03-16 | 42,56 | 4.556.500 | 42,97 | 42,05 | 42,40 | 00:00:00 | | 2004-03-17 | 43,06 | 8.231.100 | 43,16 | 41,96 | 42,41 | 00:00:00 | | 2004-03-18 | 44,31 | 8.830.000 | 44,96 | 43,80 | 44,05 | 00:00:00 | | 2004-03-19 | 44,38 | 6.545.000 | 44,75 | 43,94 | 44,45 | 00:00:00 | | 2004-03-22 | 44,59 | 6.609.200 | 45,50 | 44,31 | 45,50 | 00:00:00 | | 2004-03-23 | 44,68 | 5.002.200 | 45,03 | 44,18 | 44,35 | 00:00:00 | | 2004-03-24 | 43,69 | 4.514.800 | 44,39 | 43,66 | 44,30 | 00:00:00 | | 2004-03-25 | 45,21 | 4.906.500 | 45,25 | 43,51 | 43,60 | 00:00:00 | | 2004-03-26 | 46,15 | 7.192.300 | 46,53 | 45,75 | 45,97 | 00:00:00 | | 2004-03-29 | 46,05 | 4.719.100 | 46,38 | 45,20 | 45,82 | 00:00:00 | | 2004-03-30 | 46,71 | 5.160.500 | 47,07 | 45,86 | 46,02 | 00:00:00 | | 2004-03-31 | 46,63 | 5.684.700 | 47,22 | 46,40 | 46,90 | 00:00:00 | | 2004-04-01 | 46,75 | 4.860.200 | 47,32 | 46,57 | 46,93 | 00:00:00 | | 2004-04-02 | 45,88 | 6.200.300 | 46,28 | 45,15 | 46,01 | 00:00:00 | | 2004-04-05 | 44,85 | 5.770.300 | 45,75 | 44,50 | 45,60 | 00:00:00 | | 2004-04-06 | 45,30 | 3.617.100 | 45,54 | 45,00 | 45,00 | 00:00:00 | | 2004-04-07 | 45,36 | 3.387.700 | 45,85 | 45,13 | 45,20 | 00:00:00 | | 2004-04-08 | 45,06 | 2.844.200 | 45,35 | 44,66 | 44,66 | 00:00:00 | | 2004-04-12 | 45,26 | 2.935.100 | 45,53 | 44,49 | 45,31 | 00:00:00 | | 2004-04-13 | 42,86 | 7.618.400 | 44,40 | 42,56 | 44,05 | 00:00:00 | | 2004-04-14 | 42,64 | 7.283.800 | 43,39 | 41,99 | 42,10 | 00:00:00 | | 2004-04-15 | 43,05 | 4.687.100 | 43,56 | 42,38 | 42,40 | 00:00:00 | | 2004-04-16 | 43,06 | 4.214.900 | 43,48 | 42,95 | 43,28 | 00:00:00 | | 2004-04-19 | 42,43 | 4.344.100 | 43,29 | 42,20 | 43,18 | 00:00:00 | | 2004-04-20 | 39,93 | 9.177.400 | 42,01 | 39,59 | 41,90 | 00:00:00 | | 2004-04-21 | 39,88 | 11.072.700 | 40,63 | 38,82 | 39,21 | 00:00:00 | | 2004-04-22 | 40,68 | 5.651.300 | 41,19 | 40,00 | 40,04 | 00:00:00 | | 2004-04-23 | 40,40 | 4.012.300 | 41,04 | 40,14 | 41,00 | 00:00:00 | | 2004-04-26 | 40,55 | 3.694.900 | 41,38 | 40,50 | 40,80 | 00:00:00 | | 2004-04-27 | 40,19 | 4.593.200 | 40,83 | 40,02 | 40,70 | 00:00:00 | | 2004-04-28 | 37,47 | 12.498.000 | 38,90 | 37,40 | 38,60 | 00:00:00 | | 2004-04-29 | 37,45 | 7.602.800 | 38,49 | 37,05 | 37,75 | 00:00:00 | | 2004-04-30 | 37,40 | 5.204.100 | 38,30 | 37,27 | 37,80 | 00:00:00 | | 2004-05-03 | 37,38 | 5.337.700 | 37,74 | 36,88 | 37,41 | 00:00:00 | | 2004-05-04 | 39,04 | 6.517.800 | 39,11 | 38,25 | 38,40 | 00:00:00 | | 2004-05-05 | 38,61 | 4.111.000 | 39,25 | 38,53 | 39,11 | 00:00:00 | | 2004-05-06 | 37,86 | 5.569.100 | 38,45 | 37,65 | 38,29 | 00:00:00 | | 2004-05-07 | 35,41 | 10.150.300 | 37,62 | 35,34 | 37,15 | 00:00:00 | | 2004-05-10 | 36,33 | 9.504.500 | 36,95 | 34,70 | 34,70 | 00:00:00 | | 2004-05-11 | 36,70 | 4.999.600 | 36,74 | 35,57 | 36,02 | 00:00:00 | | 2004-05-12 | 36,48 | 6.861.100 | 37,85 | 36,15 | 37,40 | 00:00:00 | | 2004-05-13 | 36,19 | 3.883.700 | 36,85 | 35,83 | 36,40 | 00:00:00 | | 2004-05-14 | 36,95 | 4.618.200 | 37,00 | 36,34 | 36,36 | 00:00:00 | | 2004-05-17 | 37,00 | 6.935.500 | 38,14 | 36,72 | 37,80 | 00:00:00 | | 2004-05-18 | 37,54 | 3.862.700 | 37,54 | 36,59 | 36,85 | 00:00:00 | | 2004-05-19 | 37,84 | 6.833.100 | 38,88 | 37,69 | 38,22 | 00:00:00 | | 2004-05-20 | 37,63 | 3.571.500 | 38,13 | 37,28 | 37,84 | 00:00:00 | | 2004-05-21 | 38,40 | 4.870.600 | 38,82 | 38,30 | 38,52 | 00:00:00 | | 2004-05-24 | 38,76 | 3.682.500 | 38,87 | 38,12 | 38,58 | 00:00:00 | | 2004-05-25 | 39,80 | 5.044.600 | 39,93 | 39,20 | 39,30 | 00:00:00 | | 2004-05-26 | 39,78 | 6.361.500 | 40,20 | 39,48 | 40,00 | 00:00:00 | | 2004-05-27 | 40,17 | 4.889.100 | 40,50 | 39,97 | 40,43 | 00:00:00 | | 2004-05-28 | 39,71 | 4.126.100 | 40,30 | 39,58 | 40,30 | 00:00:00 | | 2004-06-01 | 39,06 | 4.816.700 | 40,35 | 38,95 | 40,10 | 00:00:00 | | 2004-06-02 | 38,82 | 4.078.700 | 39,22 | 38,35 | 39,22 | 00:00:00 | | 2004-06-03 | 38,48 | 4.298.600 | 39,03 | 38,21 | 38,95 | 00:00:00 | | 2004-06-04 | 39,41 | 4.063.300 | 39,72 | 38,28 | 38,48 | 00:00:00 | | 2004-06-07 | 39,97 | 2.513.100 | 40,10 | 39,56 | 39,56 | 00:00:00 | | 2004-06-08 | 39,49 | 2.922.300 | 39,92 | 38,95 | 39,82 | 00:00:00 | | 2004-06-09 | 37,51 | 6.637.200 | 38,76 | 37,50 | 38,75 | 00:00:00 | | 2004-06-10 | 37,94 | 3.744.600 | 38,48 | 37,52 | 37,65 | 00:00:00 | | 2004-06-14 | 36,78 | 4.367.500 | 37,79 | 36,44 | 37,71 | 00:00:00 | | 2004-06-15 | 37,97 | 4.283.200 | 38,00 | 37,03 | 37,15 | 00:00:00 | | 2004-06-16 | 37,99 | 4.036.800 | 38,12 | 37,11 | 37,32 | 00:00:00 | | 2004-06-17 | 38,55 | 4.563.200 | 39,00 | 37,91 | 38,50 | 00:00:00 | | 2004-06-18 | 39,12 | 6.056.300 | 39,77 | 39,06 | 39,20 | 00:00:00 | | 2004-06-21 | 39,00 | 3.196.200 | 39,45 | 38,62 | 39,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
