|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 46,68 | 8.227.900 | 47,23 | 44,85 | 45,64 | 00:00:00 | | 2005-09-27 | 46,33 | 5.682.600 | 46,51 | 45,40 | 46,20 | 00:00:00 | | 2005-09-28 | 47,54 | 6.606.400 | 47,70 | 46,00 | 46,58 | 00:00:00 | | 2005-09-29 | 48,05 | 8.028.600 | 48,08 | 47,18 | 47,55 | 00:00:00 | | 2005-09-30 | 47,17 | 5.515.800 | 48,20 | 47,02 | 48,05 | 00:00:00 | | 2005-10-03 | 47,01 | 4.685.000 | 47,10 | 46,02 | 46,52 | 00:00:00 | | 2005-10-04 | 46,20 | 4.847.700 | 47,25 | 46,10 | 47,00 | 00:00:00 | | 2005-10-05 | 45,04 | 6.269.800 | 46,21 | 44,99 | 46,20 | 00:00:00 | | 2005-10-06 | 46,91 | 7.526.400 | 47,02 | 45,35 | 45,42 | 00:00:00 | | 2005-10-07 | 47,52 | 6.735.900 | 47,63 | 46,38 | 46,71 | 00:00:00 | | 2005-10-10 | 47,30 | 3.796.600 | 47,90 | 46,88 | 47,64 | 00:00:00 | | 2005-10-11 | 47,07 | 4.858.700 | 47,64 | 46,73 | 47,20 | 00:00:00 | | 2005-10-12 | 46,03 | 5.775.800 | 47,50 | 45,69 | 47,16 | 00:00:00 | | 2005-10-13 | 45,55 | 7.546.500 | 45,62 | 44,35 | 45,25 | 00:00:00 | | 2005-10-14 | 44,98 | 6.163.900 | 45,36 | 44,02 | 44,85 | 00:00:00 | | 2005-10-17 | 45,82 | 4.199.400 | 46,38 | 45,80 | 45,98 | 00:00:00 | | 2005-10-18 | 44,84 | 4.408.400 | 45,93 | 44,65 | 45,39 | 00:00:00 | | 2005-10-19 | 44,11 | 6.257.500 | 44,14 | 43,00 | 44,10 | 00:00:00 | | 2005-10-20 | 43,28 | 7.121.700 | 44,65 | 42,75 | 43,57 | 00:00:00 | | 2005-10-21 | 43,86 | 7.524.500 | 44,40 | 43,10 | 43,40 | 00:00:00 | | 2005-10-24 | 44,99 | 5.607.400 | 45,21 | 43,50 | 43,51 | 00:00:00 | | 2005-10-25 | 45,66 | 6.250.800 | 46,93 | 45,51 | 45,62 | 00:00:00 | | 2005-10-26 | 44,09 | 6.002.900 | 46,39 | 43,92 | 45,46 | 00:00:00 | | 2005-10-27 | 43,95 | 4.193.900 | 45,20 | 43,71 | 44,85 | 00:00:00 | | 2005-10-28 | 44,13 | 4.606.800 | 44,27 | 43,06 | 43,70 | 00:00:00 | | 2005-10-31 | 42,60 | 7.682.700 | 44,14 | 42,58 | 44,14 | 00:00:00 | | 2005-11-01 | 42,53 | 5.556.800 | 43,12 | 42,31 | 42,73 | 00:00:00 | | 2005-11-02 | 43,17 | 4.590.900 | 43,49 | 42,80 | 42,80 | 00:00:00 | | 2005-11-03 | 42,51 | 4.676.100 | 43,34 | 42,35 | 43,17 | 00:00:00 | | 2005-11-04 | 42,58 | 4.343.300 | 43,06 | 42,08 | 43,00 | 00:00:00 | | 2005-11-07 | 43,01 | 3.941.900 | 43,33 | 42,49 | 42,85 | 00:00:00 | | 2005-11-08 | 42,70 | 3.418.300 | 43,48 | 42,67 | 43,19 | 00:00:00 | | 2005-11-09 | 44,13 | 4.930.100 | 44,18 | 42,71 | 43,10 | 00:00:00 | | 2005-11-10 | 43,52 | 4.452.300 | 44,60 | 43,24 | 44,49 | 00:00:00 | | 2005-11-11 | 44,31 | 3.593.100 | 44,35 | 43,15 | 43,70 | 00:00:00 | | 2005-11-14 | 43,67 | 4.011.000 | 44,32 | 43,62 | 44,14 | 00:00:00 | | 2005-11-15 | 43,04 | 3.600.000 | 44,18 | 42,97 | 43,90 | 00:00:00 | | 2005-11-16 | 46,05 | 11.175.900 | 46,10 | 44,08 | 44,08 | 00:00:00 | | 2005-11-17 | 46,86 | 7.956.900 | 47,12 | 46,33 | 46,85 | 00:00:00 | | 2005-11-18 | 46,33 | 5.027.600 | 47,13 | 45,84 | 47,10 | 00:00:00 | | 2005-11-21 | 47,20 | 6.821.900 | 47,44 | 46,45 | 46,90 | 00:00:00 | | 2005-11-22 | 47,22 | 7.141.200 | 47,74 | 46,53 | 47,32 | 00:00:00 | | 2005-11-23 | 46,35 | 4.590.300 | 46,81 | 46,09 | 46,38 | 00:00:00 | | 2005-11-25 | 47,06 | 2.543.600 | 47,20 | 46,85 | 47,09 | 00:00:00 | | 2005-11-28 | 47,68 | 7.677.800 | 48,00 | 47,07 | 47,48 | 00:00:00 | | 2005-11-29 | 47,32 | 5.045.500 | 47,79 | 47,16 | 47,67 | 00:00:00 | | 2005-11-30 | 46,12 | 5.623.700 | 47,00 | 46,09 | 47,00 | 00:00:00 | | 2005-12-01 | 47,27 | 7.540.700 | 47,75 | 46,70 | 46,85 | 00:00:00 | | 2005-12-02 | 46,48 | 6.582.400 | 47,36 | 46,22 | 47,19 | 00:00:00 | | 2005-12-05 | 46,84 | 5.390.200 | 47,14 | 46,22 | 46,78 | 00:00:00 | | 2005-12-06 | 48,75 | 9.419.500 | 48,81 | 46,30 | 46,70 | 00:00:00 | | 2005-12-07 | 49,59 | 12.939.900 | 50,55 | 49,26 | 49,50 | 00:00:00 | | 2005-12-08 | 50,28 | 7.537.000 | 50,47 | 49,52 | 49,58 | 00:00:00 | | 2005-12-09 | 49,66 | 12.210.000 | 51,27 | 49,48 | 50,74 | 00:00:00 | | 2005-12-12 | 50,40 | 20.448.600 | 52,49 | 50,10 | 50,89 | 00:00:00 | | 2005-12-13 | 50,58 | 8.162.700 | 50,88 | 49,51 | 50,00 | 00:00:00 | | 2005-12-14 | 49,51 | 9.357.600 | 50,33 | 49,27 | 49,90 | 00:00:00 | | 2005-12-15 | 49,99 | 5.693.800 | 50,46 | 49,72 | 49,84 | 00:00:00 | | 2005-12-16 | 50,50 | 7.580.200 | 50,88 | 50,21 | 50,29 | 00:00:00 | | 2005-12-19 | 50,15 | 5.806.400 | 51,45 | 49,98 | 51,01 | 00:00:00 | | 2005-12-20 | 49,20 | 7.364.900 | 50,73 | 48,88 | 50,65 | 00:00:00 | | 2005-12-21 | 50,45 | 5.901.000 | 50,45 | 48,89 | 49,10 | 00:00:00 | | 2005-12-22 | 51,96 | 10.307.100 | 52,09 | 50,88 | 51,25 | 00:00:00 | | 2005-12-23 | 51,94 | 4.743.700 | 52,54 | 51,70 | 51,70 | 00:00:00 | | 2005-12-27 | 51,59 | 4.921.300 | 53,00 | 51,54 | 52,80 | 00:00:00 | | 2005-12-28 | 53,40 | 6.667.300 | 53,46 | 52,37 | 52,40 | 00:00:00 | | 2005-12-29 | 53,69 | 4.685.100 | 53,75 | 52,70 | 53,02 | 00:00:00 | | 2005-12-30 | 53,40 | 4.372.800 | 53,93 | 53,22 | 53,40 | 00:00:00 | | 2006-01-03 | 57,14 | 11.426.500 | 57,17 | 54,10 | 54,10 | 00:00:00 | | 2006-01-04 | 58,04 | 10.219.300 | 58,11 | 56,67 | 56,80 | 00:00:00 | | 2006-01-05 | 56,66 | 8.449.700 | 57,26 | 56,10 | 57,25 | 00:00:00 | | 2006-01-06 | 57,70 | 7.004.000 | 58,40 | 57,36 | 57,50 | 00:00:00 | | 2006-01-09 | 58,51 | 8.603.900 | 58,95 | 57,26 | 57,66 | 00:00:00 | | 2006-01-10 | 58,25 | 7.289.600 | 58,76 | 57,41 | 57,97 | 00:00:00 | | 2006-01-11 | 58,49 | 6.083.900 | 59,22 | 58,04 | 58,48 | 00:00:00 | | 2006-01-12 | 57,96 | 5.404.100 | 58,98 | 57,85 | 58,21 | 00:00:00 | | 2006-01-13 | 59,87 | 6.446.400 | 59,87 | 58,05 | 58,47 | 00:00:00 | | 2006-01-17 | 59,09 | 8.460.600 | 60,34 | 58,85 | 59,40 | 00:00:00 | | 2006-01-18 | 57,48 | 8.118.000 | 58,80 | 57,24 | 58,46 | 00:00:00 | | 2006-01-19 | 58,05 | 10.667.500 | 58,49 | 56,88 | 58,20 | 00:00:00 | | 2006-01-20 | 56,59 | 9.515.400 | 58,79 | 56,39 | 58,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
