|
 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 | | 2007-08-23 | 40,53 | 8.039.700 | 41,15 | 39,92 | 41,05 | 00:00:00 | | 2007-08-24 | 41,16 | 5.543.800 | 41,45 | 40,40 | 40,68 | 00:00:00 | | 2007-08-27 | 40,45 | 4.649.900 | 41,24 | 40,30 | 41,00 | 00:00:00 | | 2007-08-28 | 41,07 | 18.178.800 | 42,69 | 40,06 | 40,30 | 00:00:00 | | 2007-08-29 | 41,68 | 5.852.100 | 41,85 | 40,89 | 41,28 | 00:00:00 | | 2007-08-30 | 41,52 | 4.452.000 | 41,98 | 41,05 | 41,05 | 00:00:00 | | 2007-08-31 | 42,26 | 6.519.800 | 42,63 | 42,00 | 42,18 | 00:00:00 | | 2007-09-04 | 42,67 | 7.221.300 | 43,05 | 42,04 | 42,28 | 00:00:00 | | 2007-09-05 | 42,29 | 5.725.100 | 42,67 | 41,93 | 42,42 | 00:00:00 | | 2007-09-06 | 44,10 | 15.567.000 | 44,58 | 42,75 | 42,75 | 00:00:00 | | 2007-09-07 | 44,21 | 11.838.000 | 44,79 | 43,53 | 44,51 | 00:00:00 | | 2007-09-10 | 43,83 | 8.081.600 | 44,58 | 43,36 | 44,52 | 00:00:00 | | 2007-09-11 | 45,16 | 10.305.900 | 45,45 | 43,92 | 44,00 | 00:00:00 | | 2007-09-12 | 45,25 | 7.228.200 | 45,63 | 44,55 | 44,89 | 00:00:00 | | 2007-09-13 | 45,17 | 7.443.800 | 45,46 | 44,36 | 45,00 | 00:00:00 | | 2007-09-14 | 45,35 | 6.809.300 | 45,87 | 44,71 | 45,40 | 00:00:00 | | 2007-09-17 | 45,21 | 8.764.700 | 46,09 | 45,05 | 45,85 | 00:00:00 | | 2007-09-18 | 45,99 | 11.183.500 | 46,20 | 44,60 | 45,44 | 00:00:00 | | 2007-09-19 | 46,69 | 12.133.700 | 47,17 | 45,89 | 46,09 | 00:00:00 | | 2007-09-20 | 47,69 | 11.854.400 | 48,03 | 47,35 | 47,39 | 00:00:00 | | 2007-09-21 | 47,56 | 11.183.300 | 47,99 | 47,00 | 47,75 | 00:00:00 | | 2007-09-24 | 48,26 | 10.278.800 | 48,42 | 47,26 | 47,52 | 00:00:00 | | 2007-09-25 | 47,69 | 7.288.300 | 47,96 | 47,25 | 47,65 | 00:00:00 | | 2007-09-26 | 44,90 | 23.678.900 | 48,25 | 44,00 | 47,86 | 00:00:00 | | 2007-09-27 | 44,53 | 11.418.600 | 45,12 | 43,79 | 45,07 | 00:00:00 | | 2007-09-28 | 44,73 | 9.417.300 | 45,73 | 44,55 | 45,02 | 00:00:00 | | 2007-10-01 | 46,02 | 8.553.700 | 46,28 | 44,93 | 44,95 | 00:00:00 | | 2007-10-02 | 45,14 | 9.176.400 | 45,48 | 44,60 | 45,45 | 00:00:00 | | 2007-10-03 | 44,75 | 4.369.000 | 45,49 | 44,54 | 45,23 | 00:00:00 | | 2007-10-04 | 45,05 | 5.762.600 | 45,24 | 44,25 | 44,45 | 00:00:00 | | 2007-10-05 | 45,56 | 6.873.500 | 46,19 | 44,60 | 44,95 | 00:00:00 | | 2007-10-08 | 44,83 | 4.833.000 | 45,30 | 44,30 | 45,10 | 00:00:00 | | 2007-10-09 | 46,02 | 5.501.800 | 46,02 | 44,80 | 44,80 | 00:00:00 | | 2007-10-10 | 46,22 | 6.694.400 | 46,93 | 46,05 | 46,32 | 00:00:00 | | 2007-10-11 | 47,03 | 11.351.600 | 47,75 | 46,40 | 46,60 | 00:00:00 | | 2007-10-12 | 47,57 | 5.722.900 | 47,73 | 46,81 | 47,06 | 00:00:00 | | 2007-10-15 | 47,63 | 8.241.300 | 48,25 | 47,22 | 48,05 | 00:00:00 | | 2007-10-16 | 47,20 | 5.602.200 | 47,60 | 46,90 | 47,20 | 00:00:00 | | 2007-10-17 | 45,33 | 15.649.700 | 47,65 | 44,85 | 47,52 | 00:00:00 | | 2007-10-18 | 46,14 | 6.460.300 | 46,64 | 45,60 | 45,74 | 00:00:00 | | 2007-10-19 | 45,66 | 12.462.100 | 46,35 | 45,41 | 46,14 | 00:00:00 | | 2007-10-22 | 44,97 | 8.277.300 | 45,58 | 44,46 | 44,95 | 00:00:00 | | 2007-10-23 | 45,78 | 5.674.000 | 45,87 | 44,80 | 45,23 | 00:00:00 | | 2007-10-24 | 46,16 | 6.072.900 | 46,35 | 45,24 | 45,64 | 00:00:00 | | 2007-10-25 | 46,17 | 5.823.800 | 46,64 | 45,84 | 46,44 | 00:00:00 | | 2007-10-26 | 47,57 | 8.209.000 | 47,81 | 46,59 | 46,95 | 00:00:00 | | 2007-10-29 | 47,67 | 5.924.100 | 48,25 | 47,05 | 47,78 | 00:00:00 | | 2007-10-30 | 46,44 | 7.083.100 | 47,27 | 46,02 | 47,20 | 00:00:00 | | 2007-10-31 | 50,90 | 22.510.700 | 51,00 | 47,14 | 47,40 | 00:00:00 | | 2007-11-01 | 49,51 | 13.048.900 | 50,36 | 49,21 | 50,02 | 00:00:00 | | 2007-11-02 | 51,61 | 12.374.400 | 51,70 | 49,47 | 49,77 | 00:00:00 | | 2007-11-05 | 52,34 | 12.457.900 | 52,79 | 50,81 | 51,22 | 00:00:00 | | 2007-11-06 | 54,50 | 12.412.700 | 54,54 | 53,20 | 53,50 | 00:00:00 | | 2007-11-07 | 54,21 | 15.609.900 | 56,17 | 54,11 | 55,65 | 00:00:00 | | 2007-11-08 | 54,06 | 14.106.200 | 56,35 | 53,20 | 54,90 | 00:00:00 | | 2007-11-09 | 54,04 | 8.684.800 | 54,95 | 53,07 | 53,71 | 00:00:00 | | 2007-11-12 | 49,86 | 15.254.100 | 52,53 | 49,51 | 52,53 | 00:00:00 | | 2007-11-13 | 50,92 | 9.211.300 | 51,10 | 49,61 | 50,18 | 00:00:00 | | 2007-11-14 | 51,20 | 7.223.500 | 52,80 | 51,15 | 52,41 | 00:00:00 | | 2007-11-15 | 48,80 | 12.416.200 | 50,42 | 48,42 | 50,18 | 00:00:00 | | 2007-11-16 | 49,69 | 13.031.600 | 50,25 | 49,25 | 49,25 | 00:00:00 | | 2007-11-19 | 48,57 | 8.387.500 | 49,93 | 48,25 | 49,51 | 00:00:00 | | 2007-11-20 | 51,05 | 10.178.700 | 51,25 | 49,48 | 49,54 | 00:00:00 | | 2007-11-21 | 50,56 | 7.631.800 | 50,92 | 49,67 | 50,73 | 00:00:00 | | 2007-11-23 | 52,09 | 3.430.100 | 52,26 | 50,91 | 51,35 | 00:00:00 | | 2007-11-26 | 50,44 | 6.407.500 | 52,55 | 50,32 | 52,20 | 00:00:00 | | 2007-11-27 | 50,58 | 7.435.700 | 50,85 | 49,26 | 49,71 | 00:00:00 | | 2007-11-28 | 52,01 | 7.470.600 | 52,17 | 50,10 | 50,84 | 00:00:00 | | 2007-11-29 | 51,39 | 6.916.200 | 52,34 | 50,94 | 51,78 | 00:00:00 | | 2007-11-30 | 49,69 | 9.769.000 | 52,06 | 49,26 | 52,06 | 00:00:00 | | 2007-12-03 | 50,00 | 6.661.700 | 50,51 | 49,50 | 49,89 | 00:00:00 | | 2007-12-04 | 49,65 | 6.531.700 | 51,03 | 49,57 | 50,48 | 00:00:00 | | 2007-12-05 | 49,42 | 6.356.100 | 50,20 | 49,14 | 49,72 | 00:00:00 | | 2007-12-06 | 50,52 | 4.690.100 | 50,82 | 49,07 | 49,35 | 00:00:00 | | 2007-12-07 | 50,03 | 5.820.500 | 50,98 | 49,72 | 50,10 | 00:00:00 | | 2007-12-10 | 50,83 | 4.608.500 | 51,34 | 50,49 | 50,72 | 00:00:00 | | 2007-12-11 | 49,09 | 6.916.100 | 51,07 | 49,02 | 50,50 | 00:00:00 | | 2007-12-12 | 49,29 | 6.185.000 | 50,58 | 48,52 | 50,00 | 00:00:00 | | 2007-12-13 | 48,82 | 6.542.700 | 49,37 | 48,01 | 48,73 | 00:00:00 | | 2007-12-14 | 47,81 | 4.638.000 | 48,87 | 47,66 | 48,35 | 00:00:00 | | 2007-12-17 | 46,60 | 7.956.600 | 47,95 | 46,28 | 47,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
