|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-06-02 | 37,65 | 6.947.800 | 38,85 | 37,59 | 38,24 | 00:00:00 | 2005-06-03 | 38,05 | 5.032.700 | 38,50 | 37,85 | 38,04 | 00:00:00 | 2005-06-06 | 37,61 | 4.513.800 | 38,60 | 37,58 | 38,55 | 00:00:00 | 2005-06-07 | 36,88 | 4.465.900 | 37,62 | 36,88 | 37,62 | 00:00:00 | 2005-06-08 | 36,75 | 3.892.500 | 37,39 | 36,62 | 36,99 | 00:00:00 | 2005-06-09 | 36,87 | 4.448.600 | 36,92 | 36,38 | 36,75 | 00:00:00 | 2005-06-10 | 38,07 | 6.204.100 | 38,24 | 36,67 | 36,94 | 00:00:00 | 2005-06-13 | 38,53 | 7.598.600 | 38,80 | 38,02 | 38,25 | 00:00:00 | 2005-06-14 | 38,08 | 4.360.400 | 38,54 | 37,68 | 38,54 | 00:00:00 | 2005-06-15 | 38,39 | 3.802.600 | 38,65 | 38,10 | 38,10 | 00:00:00 | 2005-06-16 | 39,72 | 6.148.900 | 39,85 | 38,93 | 39,13 | 00:00:00 | 2005-06-17 | 39,99 | 5.953.500 | 40,33 | 39,73 | 40,33 | 00:00:00 | 2005-06-20 | 39,34 | 3.867.200 | 40,21 | 39,27 | 40,15 | 00:00:00 | 2005-06-21 | 39,52 | 4.110.100 | 39,80 | 38,77 | 39,15 | 00:00:00 | 2005-06-22 | 39,49 | 2.445.000 | 39,59 | 39,15 | 39,53 | 00:00:00 | 2005-06-23 | 39,51 | 4.077.300 | 40,34 | 39,44 | 39,49 | 00:00:00 | 2005-06-24 | 39,71 | 4.886.700 | 40,30 | 39,15 | 39,65 | 00:00:00 | 2005-06-27 | 39,08 | 3.346.400 | 39,71 | 39,07 | 39,70 | 00:00:00 | 2005-06-28 | 38,62 | 3.694.500 | 38,89 | 38,37 | 38,83 | 00:00:00 | 2005-06-29 | 39,73 | 3.977.300 | 39,86 | 38,58 | 38,59 | 00:00:00 | 2005-06-30 | 39,03 | 3.663.200 | 39,86 | 38,90 | 39,72 | 00:00:00 | 2005-07-01 | 38,93 | 4.032.400 | 39,25 | 37,99 | 38,95 | 00:00:00 | 2005-07-05 | 38,02 | 4.758.600 | 38,58 | 37,96 | 38,50 | 00:00:00 | 2005-07-06 | 38,25 | 3.678.500 | 38,81 | 38,18 | 38,20 | 00:00:00 | 2005-07-07 | 38,11 | 4.462.900 | 38,75 | 37,83 | 38,51 | 00:00:00 | 2005-07-08 | 38,05 | 3.551.300 | 38,68 | 37,98 | 38,20 | 00:00:00 | 2005-07-11 | 38,66 | 3.934.900 | 38,92 | 38,05 | 38,25 | 00:00:00 | 2005-07-12 | 38,46 | 3.784.000 | 39,08 | 38,37 | 38,98 | 00:00:00 | 2005-07-13 | 38,04 | 3.575.700 | 38,41 | 37,99 | 38,35 | 00:00:00 | 2005-07-14 | 37,37 | 4.926.800 | 38,35 | 37,31 | 38,19 | 00:00:00 | 2005-07-15 | 36,86 | 5.659.700 | 37,37 | 36,86 | 37,30 | 00:00:00 | 2005-07-18 | 36,88 | 3.418.000 | 37,28 | 36,77 | 36,86 | 00:00:00 | 2005-07-19 | 37,19 | 2.784.800 | 37,42 | 36,55 | 36,89 | 00:00:00 | 2005-07-20 | 37,42 | 5.433.800 | 38,14 | 37,34 | 37,53 | 00:00:00 | 2005-07-21 | 38,34 | 5.653.100 | 38,73 | 37,86 | 37,86 | 00:00:00 | 2005-07-22 | 38,43 | 2.743.700 | 38,77 | 38,19 | 38,39 | 00:00:00 | 2005-07-25 | 37,94 | 3.597.200 | 38,57 | 37,81 | 38,54 | 00:00:00 | 2005-07-26 | 37,40 | 3.454.000 | 37,85 | 37,23 | 37,84 | 00:00:00 | 2005-07-27 | 37,87 | 4.080.200 | 38,13 | 37,65 | 37,81 | 00:00:00 | 2005-07-28 | 37,95 | 3.644.600 | 38,20 | 37,86 | 38,08 | 00:00:00 | 2005-07-29 | 37,55 | 4.419.700 | 38,43 | 37,52 | 38,05 | 00:00:00 | 2005-08-01 | 37,59 | 3.421.000 | 38,06 | 37,43 | 37,91 | 00:00:00 | 2005-08-02 | 38,14 | 4.015.500 | 38,68 | 37,65 | 37,65 | 00:00:00 | 2005-08-03 | 40,17 | 8.079.000 | 40,27 | 38,65 | 38,65 | 00:00:00 | 2005-08-04 | 39,58 | 5.986.000 | 40,60 | 39,50 | 40,30 | 00:00:00 | 2005-08-05 | 39,19 | 3.638.900 | 39,85 | 38,88 | 39,75 | 00:00:00 | 2005-08-08 | 38,96 | 3.461.000 | 39,90 | 38,87 | 39,16 | 00:00:00 | 2005-08-09 | 39,25 | 3.567.700 | 39,53 | 38,68 | 38,94 | 00:00:00 | 2005-08-10 | 39,85 | 4.132.600 | 40,05 | 39,55 | 39,75 | 00:00:00 | 2005-08-11 | 41,35 | 7.560.500 | 41,47 | 40,28 | 40,30 | 00:00:00 | 2005-08-12 | 41,47 | 5.918.800 | 41,64 | 40,91 | 41,45 | 00:00:00 | 2005-08-15 | 41,06 | 3.839.300 | 41,19 | 40,66 | 41,19 | 00:00:00 | 2005-08-16 | 40,85 | 4.258.300 | 41,69 | 40,80 | 41,06 | 00:00:00 | 2005-08-17 | 39,93 | 5.927.200 | 40,75 | 39,92 | 40,75 | 00:00:00 | 2005-08-18 | 40,13 | 3.290.800 | 40,64 | 39,91 | 40,23 | 00:00:00 | 2005-08-19 | 40,32 | 2.968.700 | 40,45 | 40,01 | 40,18 | 00:00:00 | 2005-08-22 | 40,17 | 3.771.500 | 41,05 | 39,97 | 40,55 | 00:00:00 | 2005-08-23 | 40,00 | 3.045.100 | 40,69 | 39,98 | 40,16 | 00:00:00 | 2005-08-24 | 39,05 | 5.306.800 | 40,46 | 38,96 | 40,25 | 00:00:00 | 2005-08-25 | 39,23 | 2.762.700 | 39,74 | 39,19 | 39,30 | 00:00:00 | 2005-08-26 | 39,18 | 2.186.100 | 39,55 | 39,18 | 39,40 | 00:00:00 | 2005-08-29 | 39,29 | 2.679.300 | 39,67 | 39,22 | 39,28 | 00:00:00 | 2005-08-30 | 38,87 | 4.496.300 | 39,32 | 38,40 | 38,72 | 00:00:00 | 2005-08-31 | 39,58 | 3.294.500 | 39,58 | 38,70 | 38,91 | 00:00:00 | 2005-09-01 | 40,93 | 5.806.200 | 40,98 | 40,20 | 40,25 | 00:00:00 | 2005-09-02 | 40,71 | 3.621.600 | 41,15 | 40,52 | 41,15 | 00:00:00 | 2005-09-06 | 40,41 | 3.065.500 | 41,00 | 40,21 | 41,00 | 00:00:00 | 2005-09-07 | 40,47 | 2.455.500 | 40,68 | 40,33 | 40,43 | 00:00:00 | 2005-09-08 | 41,00 | 5.166.300 | 41,65 | 40,83 | 40,83 | 00:00:00 | 2005-09-09 | 42,44 | 7.748.400 | 42,57 | 41,37 | 41,50 | 00:00:00 | 2005-09-12 | 42,32 | 5.148.300 | 42,42 | 41,93 | 42,19 | 00:00:00 | 2005-09-13 | 41,74 | 4.617.500 | 42,32 | 41,66 | 42,32 | 00:00:00 | 2005-09-14 | 43,94 | 10.622.100 | 44,05 | 42,18 | 42,18 | 00:00:00 | 2005-09-15 | 44,99 | 11.704.100 | 45,19 | 44,21 | 44,50 | 00:00:00 | 2005-09-16 | 46,21 | 13.085.100 | 46,21 | 45,20 | 45,70 | 00:00:00 | 2005-09-19 | 46,11 | 12.709.900 | 47,25 | 45,70 | 47,00 | 00:00:00 | 2005-09-20 | 44,81 | 6.560.100 | 46,58 | 44,72 | 46,03 | 00:00:00 | 2005-09-21 | 46,23 | 6.282.700 | 46,32 | 45,25 | 45,37 | 00:00:00 | 2005-09-22 | 46,20 | 8.128.600 | 46,30 | 45,05 | 46,30 | 00:00:00 | 2005-09-23 | 45,63 | 5.711.800 | 45,91 | 45,14 | 45,90 | 00:00:00 | 2005-09-26 | 46,68 | 8.227.900 | 47,23 | 44,85 | 45,64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|