|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 46,60 | 7.956.600 | 47,95 | 46,28 | 47,16 | 00:00:00 | | 2007-12-18 | 47,69 | 6.198.500 | 47,97 | 46,25 | 47,12 | 00:00:00 | | 2007-12-19 | 47,28 | 4.157.200 | 48,13 | 47,12 | 47,79 | 00:00:00 | | 2007-12-20 | 47,39 | 3.616.800 | 48,06 | 46,64 | 47,15 | 00:00:00 | | 2007-12-21 | 48,70 | 7.856.000 | 49,00 | 48,04 | 48,04 | 00:00:00 | | 2007-12-24 | 48,45 | 1.650.200 | 49,10 | 48,29 | 48,63 | 00:00:00 | | 2007-12-26 | 49,01 | 4.157.600 | 49,42 | 48,50 | 48,51 | 00:00:00 | | 2007-12-27 | 47,95 | 4.341.100 | 49,24 | 47,84 | 49,24 | 00:00:00 | | 2007-12-28 | 48,99 | 4.228.700 | 49,22 | 48,24 | 48,80 | 00:00:00 | | 2007-12-31 | 48,83 | 3.462.900 | 49,85 | 48,39 | 48,93 | 00:00:00 | | 2008-01-02 | 52,39 | 12.021.100 | 52,99 | 49,53 | 49,74 | 00:00:00 | | 2008-01-03 | 53,81 | 14.370.800 | 55,03 | 52,46 | 52,46 | 00:00:00 | | 2008-01-04 | 52,42 | 7.886.000 | 53,68 | 52,08 | 53,36 | 00:00:00 | | 2008-01-07 | 51,52 | 9.584.500 | 53,27 | 50,93 | 52,64 | 00:00:00 | | 2008-01-08 | 52,78 | 11.777.400 | 54,98 | 52,59 | 52,95 | 00:00:00 | | 2008-01-09 | 52,92 | 8.824.700 | 53,03 | 51,73 | 52,52 | 00:00:00 | | 2008-01-10 | 53,92 | 10.733.500 | 54,59 | 51,91 | 52,22 | 00:00:00 | | 2008-01-11 | 54,72 | 10.441.200 | 55,74 | 53,54 | 53,65 | 00:00:00 | | 2008-01-14 | 56,22 | 13.881.200 | 57,37 | 55,01 | 55,49 | 00:00:00 | | 2008-01-15 | 56,12 | 17.988.000 | 57,55 | 55,65 | 55,73 | 00:00:00 | | 2008-01-16 | 53,92 | 15.728.300 | 56,50 | 53,13 | 55,79 | 00:00:00 | | 2008-01-17 | 52,89 | 11.727.400 | 54,99 | 52,60 | 54,19 | 00:00:00 | | 2008-01-18 | 52,88 | 11.619.600 | 54,19 | 51,70 | 53,15 | 00:00:00 | | 2008-01-22 | 53,10 | 16.072.500 | 53,99 | 50,11 | 50,12 | 00:00:00 | | 2008-01-23 | 50,50 | 21.049.500 | 53,19 | 48,59 | 51,65 | 00:00:00 | | 2008-01-24 | 52,97 | 14.637.000 | 53,20 | 51,05 | 52,38 | 00:00:00 | | 2008-01-25 | 53,26 | 10.477.700 | 55,25 | 52,94 | 54,50 | 00:00:00 | | 2008-01-28 | 55,22 | 10.840.600 | 55,27 | 52,79 | 53,50 | 00:00:00 | | 2008-01-29 | 54,59 | 7.227.800 | 55,60 | 54,06 | 54,93 | 00:00:00 | | 2008-01-30 | 55,63 | 8.349.000 | 56,89 | 53,91 | 54,26 | 00:00:00 | | 2008-01-31 | 54,25 | 8.907.900 | 55,79 | 53,48 | 54,65 | 00:00:00 | | 2008-02-01 | 53,23 | 10.265.100 | 55,56 | 52,12 | 54,85 | 00:00:00 | | 2008-02-04 | 50,91 | 11.236.600 | 52,70 | 50,89 | 52,55 | 00:00:00 | | 2008-02-05 | 49,48 | 9.311.900 | 50,88 | 49,21 | 49,92 | 00:00:00 | | 2008-02-06 | 49,87 | 9.892.100 | 51,13 | 49,75 | 50,32 | 00:00:00 | | 2008-02-07 | 50,22 | 9.144.600 | 50,70 | 49,38 | 49,50 | 00:00:00 | | 2008-02-08 | 51,29 | 8.604.500 | 51,77 | 49,49 | 50,08 | 00:00:00 | | 2008-02-11 | 50,92 | 5.813.000 | 51,59 | 49,92 | 51,38 | 00:00:00 | | 2008-02-12 | 48,49 | 10.864.800 | 50,97 | 48,08 | 50,84 | 00:00:00 | | 2008-02-13 | 49,29 | 6.249.200 | 49,80 | 48,05 | 48,93 | 00:00:00 | | 2008-02-14 | 48,57 | 6.680.000 | 49,65 | 48,41 | 49,35 | 00:00:00 | | 2008-02-15 | 47,89 | 6.269.400 | 49,28 | 47,60 | 48,81 | 00:00:00 | | 2008-02-19 | 50,48 | 7.601.700 | 50,99 | 48,87 | 49,21 | 00:00:00 | | 2008-02-20 | 51,15 | 7.457.400 | 51,15 | 49,66 | 50,20 | 00:00:00 | | 2008-02-21 | 50,64 | 9.998.300 | 52,00 | 50,19 | 51,36 | 00:00:00 | | 2008-02-22 | 50,05 | 9.692.800 | 50,90 | 48,42 | 50,18 | 00:00:00 | | 2008-02-25 | 49,68 | 6.686.400 | 50,39 | 48,76 | 50,10 | 00:00:00 | | 2008-02-26 | 50,45 | 5.768.300 | 50,68 | 49,08 | 49,34 | 00:00:00 | | 2008-02-27 | 51,39 | 7.645.400 | 51,86 | 50,75 | 51,00 | 00:00:00 | | 2008-02-28 | 52,84 | 8.133.400 | 53,06 | 51,49 | 51,50 | 00:00:00 | | 2008-02-29 | 51,17 | 6.565.600 | 52,69 | 50,97 | 52,36 | 00:00:00 | | 2008-03-03 | 52,38 | 7.452.100 | 53,00 | 51,41 | 51,77 | 00:00:00 | | 2008-03-04 | 50,20 | 9.131.700 | 52,38 | 49,46 | 51,95 | 00:00:00 | | 2008-03-05 | 51,33 | 7.261.300 | 51,95 | 50,18 | 50,80 | 00:00:00 | | 2008-03-06 | 50,92 | 6.593.400 | 51,71 | 50,25 | 50,98 | 00:00:00 | | 2008-03-07 | 49,57 | 7.929.500 | 50,91 | 48,95 | 50,42 | 00:00:00 | | 2008-03-10 | 49,38 | 8.654.100 | 50,20 | 48,39 | 48,39 | 00:00:00 | | 2008-03-11 | 52,12 | 8.473.400 | 52,22 | 49,49 | 49,79 | 00:00:00 | | 2008-03-12 | 51,38 | 7.353.600 | 52,48 | 50,80 | 51,91 | 00:00:00 | | 2008-03-13 | 53,78 | 10.011.600 | 53,87 | 52,06 | 52,25 | 00:00:00 | | 2008-03-14 | 53,63 | 8.780.900 | 54,30 | 52,59 | 53,64 | 00:00:00 | | 2008-03-17 | 53,38 | 12.909.600 | 55,15 | 52,42 | 52,46 | 00:00:00 | | 2008-03-18 | 50,89 | 11.650.500 | 53,85 | 50,50 | 53,85 | 00:00:00 | | 2008-03-19 | 48,72 | 13.109.500 | 50,80 | 48,60 | 50,36 | 00:00:00 | | 2008-03-20 | 45,97 | 16.365.900 | 47,49 | 45,75 | 47,21 | 00:00:00 | | 2008-03-24 | 45,46 | 7.367.900 | 47,15 | 45,30 | 46,50 | 00:00:00 | | 2008-03-25 | 46,82 | 7.268.100 | 47,27 | 46,37 | 46,60 | 00:00:00 | | 2008-03-26 | 47,44 | 8.454.200 | 47,62 | 46,61 | 47,19 | 00:00:00 | | 2008-03-27 | 46,61 | 5.390.400 | 47,50 | 46,38 | 47,26 | 00:00:00 | | 2008-03-28 | 46,55 | 4.479.700 | 46,73 | 45,50 | 45,85 | 00:00:00 | | 2008-03-31 | 45,30 | 7.320.300 | 47,17 | 44,74 | 46,71 | 00:00:00 | | 2008-04-01 | 44,80 | 9.342.300 | 44,92 | 43,64 | 44,49 | 00:00:00 | | 2008-04-02 | 46,28 | 8.753.600 | 46,42 | 45,01 | 45,01 | 00:00:00 | | 2008-04-03 | 46,28 | 5.620.700 | 46,82 | 45,58 | 45,90 | 00:00:00 | | 2008-04-04 | 46,82 | 4.858.200 | 47,09 | 46,26 | 46,26 | 00:00:00 | | 2008-04-07 | 46,54 | 4.330.100 | 47,84 | 46,41 | 47,26 | 00:00:00 | | 2008-04-08 | 46,56 | 4.115.000 | 46,94 | 45,62 | 46,13 | 00:00:00 | | 2008-04-09 | 46,77 | 4.089.900 | 47,33 | 46,49 | 46,49 | 00:00:00 | | 2008-04-10 | 46,99 | 4.786.700 | 47,10 | 46,01 | 46,68 | 00:00:00 | | 2008-04-11 | 45,96 | 3.260.000 | 47,02 | 45,87 | 46,70 | 00:00:00 | | 2008-04-14 | 45,12 | 4.950.000 | 46,12 | 44,97 | 46,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
