|
 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 | | 2006-05-16 | 53,48 | 8.982.000 | 55,09 | 52,71 | 54,84 | 00:00:00 | | 2006-05-17 | 52,01 | 11.296.300 | 54,50 | 51,72 | 53,80 | 00:00:00 | | 2006-05-18 | 50,97 | 7.216.700 | 52,73 | 50,85 | 52,26 | 00:00:00 | | 2006-05-19 | 51,07 | 11.155.400 | 51,22 | 49,34 | 50,96 | 00:00:00 | | 2006-05-22 | 50,84 | 11.437.000 | 51,00 | 48,85 | 49,82 | 00:00:00 | | 2006-05-23 | 51,17 | 10.229.200 | 52,94 | 50,95 | 51,49 | 00:00:00 | | 2006-05-24 | 49,53 | 11.492.200 | 50,83 | 48,39 | 50,32 | 00:00:00 | | 2006-05-25 | 52,08 | 7.669.000 | 52,08 | 49,83 | 50,65 | 00:00:00 | | 2006-05-26 | 52,30 | 6.138.900 | 52,67 | 51,69 | 52,25 | 00:00:00 | | 2006-05-30 | 51,40 | 6.651.700 | 53,37 | 51,35 | 52,90 | 00:00:00 | | 2006-05-31 | 52,15 | 6.744.500 | 52,89 | 51,56 | 52,28 | 00:00:00 | | 2006-06-01 | 51,67 | 9.208.900 | 52,02 | 50,14 | 51,01 | 00:00:00 | | 2006-06-02 | 53,30 | 7.543.300 | 53,54 | 51,99 | 52,49 | 00:00:00 | | 2006-06-05 | 52,58 | 7.744.400 | 54,80 | 52,42 | 54,15 | 00:00:00 | | 2006-06-06 | 51,38 | 8.364.200 | 52,17 | 51,03 | 51,95 | 00:00:00 | | 2006-06-07 | 50,34 | 9.238.700 | 51,92 | 50,31 | 50,62 | 00:00:00 | | 2006-06-08 | 49,77 | 11.007.800 | 49,99 | 47,93 | 49,80 | 00:00:00 | | 2006-06-09 | 49,31 | 7.028.800 | 50,81 | 49,10 | 50,30 | 00:00:00 | | 2006-06-12 | 48,52 | 6.239.700 | 50,24 | 48,45 | 49,49 | 00:00:00 | | 2006-06-13 | 47,72 | 12.440.000 | 48,77 | 47,34 | 47,65 | 00:00:00 | | 2006-06-14 | 48,59 | 10.482.000 | 49,75 | 47,81 | 47,96 | 00:00:00 | | 2006-06-15 | 50,51 | 7.958.400 | 50,76 | 49,56 | 49,66 | 00:00:00 | | 2006-06-16 | 50,06 | 6.848.400 | 50,45 | 49,71 | 50,26 | 00:00:00 | | 2006-06-19 | 49,16 | 7.333.100 | 50,24 | 48,80 | 49,64 | 00:00:00 | | 2006-06-20 | 49,50 | 5.769.800 | 50,20 | 49,06 | 49,24 | 00:00:00 | | 2006-06-21 | 50,52 | 6.687.600 | 50,94 | 49,42 | 49,42 | 00:00:00 | | 2006-06-22 | 49,51 | 5.881.700 | 50,36 | 49,50 | 50,35 | 00:00:00 | | 2006-06-23 | 49,88 | 4.615.700 | 50,20 | 49,02 | 49,19 | 00:00:00 | | 2006-06-26 | 50,34 | 3.523.700 | 50,45 | 49,80 | 50,35 | 00:00:00 | | 2006-06-27 | 49,31 | 5.771.200 | 51,15 | 49,18 | 50,52 | 00:00:00 | | 2006-06-28 | 49,23 | 4.507.400 | 49,87 | 48,60 | 49,62 | 00:00:00 | | 2006-06-29 | 52,19 | 9.188.600 | 52,50 | 49,61 | 49,65 | 00:00:00 | | 2006-06-30 | 52,93 | 6.665.600 | 53,67 | 52,75 | 53,29 | 00:00:00 | | 2006-07-03 | 55,52 | 5.564.300 | 55,52 | 54,47 | 54,47 | 00:00:00 | | 2006-07-05 | 55,09 | 7.364.900 | 55,85 | 54,37 | 55,85 | 00:00:00 | | 2006-07-06 | 55,08 | 5.339.700 | 55,48 | 54,50 | 55,10 | 00:00:00 | | 2006-07-07 | 54,43 | 5.051.100 | 55,35 | 54,28 | 55,00 | 00:00:00 | | 2006-07-10 | 54,44 | 3.820.200 | 54,84 | 53,66 | 54,06 | 00:00:00 | | 2006-07-11 | 55,50 | 6.526.100 | 56,13 | 54,58 | 54,71 | 00:00:00 | | 2006-07-12 | 55,29 | 6.979.400 | 56,50 | 55,02 | 56,00 | 00:00:00 | | 2006-07-13 | 54,11 | 6.378.700 | 55,66 | 53,89 | 55,29 | 00:00:00 | | 2006-07-14 | 54,96 | 5.036.100 | 55,30 | 54,31 | 54,70 | 00:00:00 | | 2006-07-17 | 52,76 | 5.947.400 | 54,40 | 52,52 | 53,69 | 00:00:00 | | 2006-07-18 | 52,42 | 6.507.100 | 53,72 | 51,70 | 53,03 | 00:00:00 | | 2006-07-19 | 53,82 | 5.805.500 | 54,17 | 52,50 | 52,57 | 00:00:00 | | 2006-07-20 | 52,00 | 5.458.300 | 54,11 | 51,81 | 53,20 | 00:00:00 | | 2006-07-21 | 50,70 | 8.057.000 | 52,74 | 50,56 | 52,60 | 00:00:00 | | 2006-07-24 | 51,02 | 6.438.600 | 51,23 | 49,53 | 50,57 | 00:00:00 | | 2006-07-25 | 52,28 | 4.733.500 | 52,57 | 50,62 | 51,60 | 00:00:00 | | 2006-07-26 | 53,03 | 5.828.500 | 53,12 | 51,16 | 51,60 | 00:00:00 | | 2006-07-27 | 50,53 | 8.293.500 | 53,17 | 50,46 | 52,75 | 00:00:00 | | 2006-07-28 | 51,52 | 5.992.000 | 51,54 | 50,15 | 50,62 | 00:00:00 | | 2006-07-31 | 51,23 | 4.522.900 | 51,59 | 50,66 | 51,52 | 00:00:00 | | 2006-08-01 | 52,30 | 4.877.300 | 52,42 | 50,53 | 51,25 | 00:00:00 | | 2006-08-02 | 52,79 | 6.246.700 | 53,35 | 51,79 | 52,78 | 00:00:00 | | 2006-08-03 | 52,39 | 3.923.900 | 52,69 | 51,88 | 52,12 | 00:00:00 | | 2006-08-04 | 52,27 | 3.791.700 | 53,56 | 52,20 | 53,40 | 00:00:00 | | 2006-08-07 | 52,60 | 3.425.000 | 53,09 | 52,27 | 52,27 | 00:00:00 | | 2006-08-08 | 51,92 | 4.811.900 | 53,13 | 51,65 | 52,60 | 00:00:00 | | 2006-08-09 | 53,42 | 6.920.200 | 53,83 | 52,10 | 52,70 | 00:00:00 | | 2006-08-10 | 52,87 | 5.275.400 | 53,40 | 52,26 | 52,86 | 00:00:00 | | 2006-08-11 | 51,75 | 4.960.000 | 53,45 | 51,55 | 52,91 | 00:00:00 | | 2006-08-14 | 50,85 | 6.365.800 | 51,80 | 50,65 | 51,63 | 00:00:00 | | 2006-08-15 | 50,69 | 5.477.200 | 51,50 | 50,36 | 51,10 | 00:00:00 | | 2006-08-16 | 51,04 | 4.901.600 | 51,77 | 50,90 | 51,38 | 00:00:00 | | 2006-08-17 | 50,72 | 6.999.200 | 51,51 | 50,37 | 51,09 | 00:00:00 | | 2006-08-18 | 50,71 | 5.671.400 | 50,99 | 49,76 | 50,76 | 00:00:00 | | 2006-08-21 | 52,55 | 6.759.400 | 52,96 | 51,00 | 51,00 | 00:00:00 | | 2006-08-22 | 52,74 | 4.341.100 | 52,80 | 51,95 | 52,44 | 00:00:00 | | 2006-08-23 | 52,91 | 4.629.400 | 53,55 | 52,75 | 53,00 | 00:00:00 | | 2006-08-24 | 51,71 | 4.870.200 | 53,39 | 51,60 | 53,00 | 00:00:00 | | 2006-08-25 | 52,51 | 3.397.300 | 52,96 | 51,83 | 51,96 | 00:00:00 | | 2006-08-28 | 51,39 | 5.060.800 | 52,55 | 51,29 | 52,52 | 00:00:00 | | 2006-08-29 | 50,97 | 6.216.600 | 51,30 | 50,35 | 51,00 | 00:00:00 | | 2006-08-30 | 51,53 | 3.709.700 | 51,70 | 50,93 | 51,60 | 00:00:00 | | 2006-08-31 | 51,25 | 5.690.000 | 51,98 | 50,92 | 51,88 | 00:00:00 | | 2006-09-01 | 51,21 | 4.344.200 | 51,49 | 50,39 | 51,00 | 00:00:00 | | 2006-09-05 | 51,94 | 5.463.000 | 52,65 | 51,71 | 51,71 | 00:00:00 | | 2006-09-06 | 50,91 | 5.353.500 | 52,08 | 50,61 | 51,94 | 00:00:00 | | 2006-09-07 | 49,18 | 7.421.200 | 50,18 | 49,09 | 50,10 | 00:00:00 | | 2006-09-08 | 48,19 | 8.496.800 | 49,00 | 47,74 | 48,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
