|
 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 | | 2000-04-27 | 24,00 | 1.667.100 | 24,50 | 23,31 | 24,50 | 00:00:00 | | 2000-04-28 | 23,44 | 1.087.000 | 23,44 | 22,94 | 23,00 | 00:00:00 | | 2000-05-01 | 23,44 | 1.073.700 | 23,44 | 22,88 | 23,31 | 00:00:00 | | 2000-05-02 | 26,38 | 3.672.600 | 27,00 | 23,75 | 23,75 | 00:00:00 | | 2000-05-03 | 26,25 | 3.493.600 | 27,13 | 25,00 | 25,25 | 00:00:00 | | 2000-05-04 | 27,75 | 3.529.600 | 28,37 | 26,31 | 26,50 | 00:00:00 | | 2000-05-05 | 26,44 | 2.215.500 | 27,50 | 25,44 | 27,38 | 00:00:00 | | 2000-05-08 | 26,69 | 1.191.100 | 26,75 | 25,69 | 26,06 | 00:00:00 | | 2000-05-09 | 26,87 | 1.749.600 | 27,50 | 26,06 | 26,31 | 00:00:00 | | 2000-05-10 | 26,69 | 1.516.000 | 27,75 | 26,31 | 27,06 | 00:00:00 | | 2000-05-11 | 26,00 | 1.151.400 | 26,19 | 25,12 | 26,19 | 00:00:00 | | 2000-05-12 | 25,12 | 1.693.500 | 26,38 | 24,69 | 26,00 | 00:00:00 | | 2000-05-15 | 25,31 | 1.499.800 | 26,12 | 24,81 | 25,12 | 00:00:00 | | 2000-05-16 | 25,31 | 1.072.300 | 25,88 | 25,00 | 25,25 | 00:00:00 | | 2000-05-17 | 24,06 | 801.300 | 25,12 | 24,06 | 25,00 | 00:00:00 | | 2000-05-18 | 24,06 | 988.400 | 24,69 | 24,00 | 24,19 | 00:00:00 | | 2000-05-19 | 24,69 | 1.315.500 | 25,44 | 24,25 | 24,31 | 00:00:00 | | 2000-05-22 | 24,88 | 2.112.800 | 26,38 | 24,62 | 24,81 | 00:00:00 | | 2000-05-23 | 25,44 | 1.332.100 | 25,69 | 24,56 | 24,75 | 00:00:00 | | 2000-05-24 | 24,88 | 1.396.000 | 25,88 | 24,69 | 25,25 | 00:00:00 | | 2000-05-25 | 24,62 | 885.700 | 25,25 | 24,38 | 25,00 | 00:00:00 | | 2000-05-26 | 24,38 | 902.800 | 25,12 | 24,13 | 24,38 | 00:00:00 | | 2000-05-30 | 24,06 | 935.000 | 24,75 | 24,06 | 24,44 | 00:00:00 | | 2000-05-31 | 23,06 | 1.577.800 | 24,31 | 23,00 | 24,19 | 00:00:00 | | 2000-06-01 | 23,00 | 909.600 | 23,38 | 22,94 | 23,19 | 00:00:00 | | 2000-06-02 | 23,63 | 20.252 | 24,44 | 23,50 | 23,63 | 00:00:00 | | 2000-06-05 | 25,50 | 2.527.100 | 25,94 | 23,50 | 24,25 | 00:00:00 | | 2000-06-06 | 25,50 | 2.213.700 | 26,50 | 25,19 | 26,25 | 00:00:00 | | 2000-06-07 | 24,25 | 1.582.900 | 25,06 | 24,12 | 24,81 | 00:00:00 | | 2000-06-08 | 24,44 | 796.800 | 24,94 | 23,88 | 23,88 | 00:00:00 | | 2000-06-09 | 23,81 | 6.441 | 24,81 | 23,75 | 24,69 | 00:00:00 | | 2000-06-12 | 24,75 | 1.114.900 | 24,94 | 23,88 | 23,88 | 00:00:00 | | 2000-06-13 | 24,25 | 1.741.700 | 25,81 | 24,06 | 25,75 | 00:00:00 | | 2000-06-14 | 24,56 | 1.365.000 | 25,25 | 24,19 | 24,50 | 00:00:00 | | 2000-06-15 | 24,25 | 1.100.500 | 24,38 | 23,81 | 24,12 | 00:00:00 | | 2000-06-16 | 24,22 | 1.093.200 | 24,75 | 24,00 | 24,12 | 00:00:00 | | 2000-06-19 | 23,06 | 1.124.200 | 23,88 | 23,00 | 23,88 | 00:00:00 | | 2000-06-20 | 23,06 | 965.000 | 23,44 | 22,69 | 23,31 | 00:00:00 | | 2000-06-21 | 22,44 | 1.744.100 | 23,12 | 22,12 | 22,88 | 00:00:00 | | 2000-06-22 | 21,94 | 1.398.900 | 22,97 | 21,81 | 22,62 | 00:00:00 | | 2000-06-23 | 21,56 | 1.112.100 | 22,12 | 21,00 | 21,88 | 00:00:00 | | 2000-06-26 | 21,25 | 900.000 | 21,69 | 21,12 | 21,62 | 00:00:00 | | 2000-06-27 | 21,75 | 1.280.300 | 21,81 | 20,88 | 21,25 | 00:00:00 | | 2000-06-28 | 22,77 | 2.254.100 | 23,00 | 21,69 | 22,00 | 00:00:00 | | 2000-06-29 | 21,19 | 1.480.900 | 22,62 | 21,06 | 22,56 | 00:00:00 | | 2000-06-30 | 21,62 | 976.000 | 21,88 | 21,06 | 21,25 | 00:00:00 | | 2000-07-03 | 21,50 | 185.200 | 21,69 | 21,31 | 21,69 | 00:00:00 | | 2000-07-05 | 19,94 | 1.218.300 | 21,12 | 19,88 | 21,00 | 00:00:00 | | 2000-07-06 | 20,25 | 1.140.300 | 20,62 | 20,06 | 20,38 | 00:00:00 | | 2000-07-07 | 19,94 | 630.900 | 20,50 | 19,88 | 20,38 | 00:00:00 | | 2000-07-10 | 20,00 | 776.800 | 20,38 | 19,69 | 20,06 | 00:00:00 | | 2000-07-11 | 20,88 | 1.052.400 | 20,88 | 19,81 | 20,00 | 00:00:00 | | 2000-07-12 | 20,06 | 1.148.800 | 20,50 | 19,88 | 20,50 | 00:00:00 | | 2000-07-13 | 20,12 | 680.800 | 20,50 | 19,94 | 20,12 | 00:00:00 | | 2000-07-14 | 19,38 | 1.176.800 | 20,19 | 19,19 | 20,06 | 00:00:00 | | 2000-07-17 | 19,44 | 1.149.300 | 19,69 | 19,31 | 19,50 | 00:00:00 | | 2000-07-18 | 19,44 | 886.500 | 19,88 | 19,31 | 19,38 | 00:00:00 | | 2000-07-19 | 18,94 | 919.800 | 19,25 | 18,81 | 19,25 | 00:00:00 | | 2000-07-20 | 18,19 | 1.902.300 | 19,06 | 18,00 | 18,94 | 00:00:00 | | 2000-07-21 | 17,75 | 1.274.100 | 18,38 | 17,69 | 18,19 | 00:00:00 | | 2000-07-24 | 17,62 | 1.562.400 | 18,06 | 17,56 | 18,00 | 00:00:00 | | 2000-07-25 | 17,44 | 1.010.600 | 18,00 | 17,38 | 17,94 | 00:00:00 | | 2000-07-26 | 17,62 | 1.750.000 | 17,75 | 17,38 | 17,62 | 00:00:00 | | 2000-07-27 | 17,56 | 1.260.000 | 18,00 | 17,44 | 17,81 | 00:00:00 | | 2000-07-28 | 18,12 | 1.206.400 | 18,12 | 17,56 | 17,56 | 00:00:00 | | 2000-07-31 | 17,69 | 799.100 | 18,19 | 17,62 | 18,12 | 00:00:00 | | 2000-08-01 | 17,94 | 701.500 | 18,00 | 17,56 | 17,88 | 00:00:00 | | 2000-08-02 | 18,19 | 960.100 | 18,31 | 17,62 | 18,06 | 00:00:00 | | 2000-08-03 | 17,06 | 1.399.300 | 18,19 | 17,00 | 18,19 | 00:00:00 | | 2000-08-04 | 17,44 | 830.100 | 17,56 | 16,94 | 17,25 | 00:00:00 | | 2000-08-07 | 17,56 | 453.500 | 17,81 | 17,44 | 17,56 | 00:00:00 | | 2000-08-08 | 17,69 | 415.000 | 17,69 | 17,31 | 17,56 | 00:00:00 | | 2000-08-09 | 17,44 | 457.000 | 17,69 | 17,31 | 17,44 | 00:00:00 | | 2000-08-10 | 17,81 | 661.300 | 17,94 | 17,38 | 17,38 | 00:00:00 | | 2000-08-11 | 18,69 | 1.372.100 | 18,81 | 17,69 | 17,88 | 00:00:00 | | 2000-08-14 | 18,62 | 740.800 | 18,69 | 18,06 | 18,69 | 00:00:00 | | 2000-08-15 | 18,62 | 1.142.000 | 18,75 | 18,19 | 18,62 | 00:00:00 | | 2000-08-16 | 18,94 | 1.619.000 | 19,19 | 18,62 | 18,88 | 00:00:00 | | 2000-08-17 | 18,56 | 726.700 | 19,00 | 18,44 | 19,00 | 00:00:00 | | 2000-08-18 | 18,12 | 848.400 | 18,44 | 18,12 | 18,19 | 00:00:00 | | 2000-08-21 | 17,88 | 887.400 | 18,19 | 17,81 | 18,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
