|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 40,54 | 7.101.300 | 41,74 | 40,27 | 41,60 | 00:00:00 | | 2005-02-08 | 40,40 | 6.656.800 | 40,68 | 40,14 | 40,18 | 00:00:00 | | 2005-02-09 | 40,50 | 6.628.900 | 40,64 | 40,07 | 40,27 | 00:00:00 | | 2005-02-10 | 41,39 | 7.466.300 | 41,52 | 40,69 | 40,77 | 00:00:00 | | 2005-02-11 | 42,13 | 6.090.100 | 42,23 | 41,52 | 41,88 | 00:00:00 | | 2005-02-14 | 42,20 | 4.589.800 | 42,70 | 42,18 | 42,60 | 00:00:00 | | 2005-02-15 | 42,34 | 4.148.400 | 42,60 | 41,95 | 42,20 | 00:00:00 | | 2005-02-16 | 42,54 | 5.082.200 | 42,79 | 41,87 | 42,20 | 00:00:00 | | 2005-02-17 | 42,63 | 4.568.000 | 42,80 | 42,30 | 42,73 | 00:00:00 | | 2005-02-18 | 42,47 | 3.025.300 | 42,78 | 42,42 | 42,67 | 00:00:00 | | 2005-02-22 | 44,50 | 8.813.700 | 44,50 | 43,30 | 43,85 | 00:00:00 | | 2005-02-23 | 44,73 | 5.968.000 | 44,83 | 43,64 | 44,00 | 00:00:00 | | 2005-02-24 | 44,70 | 4.331.100 | 45,00 | 44,14 | 44,82 | 00:00:00 | | 2005-02-25 | 44,82 | 3.572.300 | 45,24 | 44,53 | 44,80 | 00:00:00 | | 2005-02-28 | 45,00 | 4.455.400 | 45,25 | 44,76 | 45,02 | 00:00:00 | | 2005-03-01 | 44,05 | 4.381.900 | 44,58 | 43,88 | 44,52 | 00:00:00 | | 2005-03-02 | 44,10 | 5.171.200 | 44,18 | 43,39 | 43,90 | 00:00:00 | | 2005-03-03 | 43,48 | 3.593.300 | 44,00 | 43,40 | 44,00 | 00:00:00 | | 2005-03-04 | 44,63 | 4.388.200 | 44,87 | 43,95 | 43,95 | 00:00:00 | | 2005-03-07 | 44,49 | 2.944.200 | 44,98 | 44,39 | 44,75 | 00:00:00 | | 2005-03-08 | 45,86 | 6.237.800 | 46,31 | 44,91 | 44,93 | 00:00:00 | | 2005-03-09 | 46,24 | 6.011.900 | 46,64 | 45,90 | 46,00 | 00:00:00 | | 2005-03-10 | 45,74 | 4.827.100 | 46,46 | 45,33 | 46,30 | 00:00:00 | | 2005-03-11 | 45,68 | 3.524.600 | 46,60 | 45,48 | 45,77 | 00:00:00 | | 2005-03-14 | 45,29 | 4.045.200 | 45,35 | 44,56 | 45,34 | 00:00:00 | | 2005-03-15 | 45,12 | 2.816.000 | 45,61 | 45,01 | 45,50 | 00:00:00 | | 2005-03-16 | 44,94 | 4.115.600 | 45,78 | 44,73 | 45,43 | 00:00:00 | | 2005-03-17 | 44,64 | 3.805.800 | 44,89 | 44,07 | 44,42 | 00:00:00 | | 2005-03-18 | 44,76 | 4.037.100 | 44,80 | 44,27 | 44,61 | 00:00:00 | | 2005-03-21 | 43,52 | 3.920.600 | 43,86 | 43,41 | 43,72 | 00:00:00 | | 2005-03-22 | 42,71 | 5.009.000 | 44,13 | 42,70 | 43,64 | 00:00:00 | | 2005-03-23 | 41,86 | 6.460.200 | 43,10 | 41,86 | 42,80 | 00:00:00 | | 2005-03-24 | 41,79 | 3.502.900 | 42,39 | 41,68 | 42,19 | 00:00:00 | | 2005-03-28 | 41,70 | 4.968.300 | 42,30 | 41,68 | 41,70 | 00:00:00 | | 2005-03-29 | 41,48 | 5.190.900 | 42,11 | 41,41 | 41,63 | 00:00:00 | | 2005-03-30 | 42,41 | 4.390.800 | 42,53 | 41,61 | 41,63 | 00:00:00 | | 2005-03-31 | 42,25 | 4.632.800 | 42,99 | 42,24 | 42,85 | 00:00:00 | | 2005-04-01 | 42,45 | 4.348.000 | 42,60 | 41,61 | 42,00 | 00:00:00 | | 2005-04-04 | 41,82 | 3.530.500 | 42,26 | 41,53 | 42,22 | 00:00:00 | | 2005-04-05 | 41,77 | 2.395.000 | 42,34 | 41,66 | 41,91 | 00:00:00 | | 2005-04-06 | 42,16 | 2.486.400 | 42,42 | 41,75 | 42,04 | 00:00:00 | | 2005-04-07 | 42,22 | 2.113.200 | 42,55 | 41,98 | 42,23 | 00:00:00 | | 2005-04-08 | 41,98 | 2.448.500 | 42,45 | 41,76 | 42,09 | 00:00:00 | | 2005-04-11 | 41,85 | 2.661.300 | 42,36 | 41,74 | 42,29 | 00:00:00 | | 2005-04-12 | 41,81 | 4.234.500 | 41,94 | 41,08 | 41,80 | 00:00:00 | | 2005-04-13 | 41,44 | 3.389.200 | 42,08 | 41,25 | 41,84 | 00:00:00 | | 2005-04-14 | 40,21 | 6.742.000 | 41,02 | 39,80 | 40,90 | 00:00:00 | | 2005-04-15 | 39,77 | 4.821.500 | 40,76 | 39,60 | 40,18 | 00:00:00 | | 2005-04-18 | 40,85 | 4.665.300 | 40,99 | 39,80 | 40,00 | 00:00:00 | | 2005-04-19 | 41,85 | 4.566.600 | 42,00 | 40,82 | 40,99 | 00:00:00 | | 2005-04-20 | 41,22 | 4.601.700 | 42,11 | 41,00 | 41,70 | 00:00:00 | | 2005-04-21 | 40,77 | 4.205.600 | 41,46 | 40,60 | 41,24 | 00:00:00 | | 2005-04-22 | 40,73 | 4.261.000 | 41,30 | 40,34 | 41,02 | 00:00:00 | | 2005-04-25 | 40,92 | 3.192.000 | 40,93 | 40,19 | 40,70 | 00:00:00 | | 2005-04-26 | 40,25 | 4.155.400 | 41,63 | 40,23 | 41,62 | 00:00:00 | | 2005-04-27 | 37,70 | 14.014.800 | 39,00 | 37,10 | 38,50 | 00:00:00 | | 2005-04-28 | 36,83 | 9.457.100 | 37,40 | 36,27 | 37,35 | 00:00:00 | | 2005-04-29 | 37,97 | 8.445.800 | 38,23 | 37,05 | 37,05 | 00:00:00 | | 2005-05-02 | 37,72 | 3.638.600 | 37,89 | 37,36 | 37,85 | 00:00:00 | | 2005-05-03 | 38,12 | 4.707.500 | 38,19 | 37,45 | 37,58 | 00:00:00 | | 2005-05-04 | 38,86 | 4.641.900 | 38,89 | 38,29 | 38,54 | 00:00:00 | | 2005-05-05 | 38,47 | 3.193.100 | 38,87 | 38,27 | 38,86 | 00:00:00 | | 2005-05-06 | 38,12 | 3.434.800 | 38,25 | 37,66 | 38,20 | 00:00:00 | | 2005-05-09 | 38,29 | 2.179.400 | 38,34 | 37,88 | 38,12 | 00:00:00 | | 2005-05-10 | 37,53 | 3.375.300 | 38,50 | 37,41 | 38,32 | 00:00:00 | | 2005-05-11 | 37,18 | 4.376.900 | 37,71 | 36,90 | 37,53 | 00:00:00 | | 2005-05-12 | 36,09 | 5.519.400 | 37,01 | 35,96 | 37,00 | 00:00:00 | | 2005-05-13 | 35,31 | 7.122.000 | 36,41 | 35,05 | 36,00 | 00:00:00 | | 2005-05-16 | 35,10 | 7.032.700 | 35,76 | 34,90 | 35,15 | 00:00:00 | | 2005-05-17 | 35,51 | 6.364.200 | 35,65 | 35,22 | 35,24 | 00:00:00 | | 2005-05-18 | 36,10 | 4.694.100 | 36,47 | 35,60 | 35,84 | 00:00:00 | | 2005-05-19 | 35,99 | 4.363.800 | 36,18 | 35,53 | 35,99 | 00:00:00 | | 2005-05-20 | 35,43 | 4.039.100 | 35,79 | 35,29 | 35,78 | 00:00:00 | | 2005-05-23 | 35,91 | 5.026.200 | 36,72 | 35,29 | 35,42 | 00:00:00 | | 2005-05-24 | 36,77 | 4.992.500 | 36,91 | 36,20 | 36,24 | 00:00:00 | | 2005-05-25 | 36,69 | 3.946.600 | 37,02 | 36,32 | 36,98 | 00:00:00 | | 2005-05-26 | 36,50 | 2.549.200 | 36,84 | 36,49 | 36,69 | 00:00:00 | | 2005-05-27 | 37,59 | 4.320.700 | 37,70 | 36,61 | 36,68 | 00:00:00 | | 2005-05-31 | 37,24 | 6.043.700 | 37,49 | 36,60 | 36,84 | 00:00:00 | | 2005-06-01 | 37,76 | 5.473.700 | 37,98 | 37,04 | 37,30 | 00:00:00 | | 2005-06-02 | 37,65 | 6.947.800 | 38,85 | 37,59 | 38,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
