|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 33,65 | 2.971.400 | 33,73 | 32,25 | 33,49 | 00:00:00 | | 2008-12-01 | 30,19 | 10.346.000 | 31,95 | 30,01 | 31,50 | 00:00:00 | | 2008-12-02 | 32,26 | 9.373.600 | 32,46 | 30,68 | 31,06 | 00:00:00 | | 2008-12-03 | 29,34 | 10.328.800 | 31,05 | 28,95 | 30,98 | 00:00:00 | | 2008-12-04 | 29,71 | 9.711.800 | 30,73 | 29,00 | 29,22 | 00:00:00 | | 2008-12-05 | 29,58 | 8.367.400 | 29,67 | 26,80 | 29,00 | 00:00:00 | | 2008-12-08 | 31,38 | 10.280.500 | 31,87 | 30,15 | 31,18 | 00:00:00 | | 2008-12-09 | 32,23 | 8.887.200 | 33,09 | 30,59 | 30,90 | 00:00:00 | | 2008-12-10 | 35,38 | 11.330.800 | 35,99 | 33,41 | 33,52 | 00:00:00 | | 2008-12-11 | 34,67 | 9.582.200 | 37,25 | 34,34 | 36,26 | 00:00:00 | | 2008-12-12 | 35,84 | 9.351.800 | 36,25 | 33,82 | 33,91 | 00:00:00 | | 2008-12-15 | 37,70 | 11.112.400 | 38,75 | 35,73 | 36,26 | 00:00:00 | | 2008-12-16 | 40,01 | 12.659.100 | 40,20 | 36,78 | 37,62 | 00:00:00 | | 2008-12-17 | 39,17 | 11.994.700 | 41,79 | 38,99 | 40,38 | 00:00:00 | | 2008-12-18 | 37,20 | 9.862.100 | 39,11 | 36,77 | 38,70 | 00:00:00 | | 2008-12-19 | 38,11 | 8.362.300 | 38,29 | 36,35 | 36,65 | 00:00:00 | | 2008-12-22 | 36,76 | 5.472.900 | 39,25 | 36,00 | 38,31 | 00:00:00 | | 2008-12-23 | 37,24 | 4.969.000 | 37,96 | 36,04 | 36,89 | 00:00:00 | | 2008-12-24 | 37,30 | 1.653.300 | 37,80 | 36,24 | 36,86 | 00:00:00 | | 2008-12-26 | 38,85 | 2.745.600 | 39,20 | 36,79 | 37,49 | 00:00:00 | | 2008-12-29 | 40,70 | 6.997.800 | 41,13 | 39,23 | 39,77 | 00:00:00 | | 2008-12-30 | 40,02 | 5.503.600 | 40,49 | 39,50 | 40,05 | 00:00:00 | | 2008-12-31 | 40,70 | 5.107.200 | 41,01 | 39,10 | 39,11 | 00:00:00 | | 2009-01-02 | 40,33 | 6.849.800 | 41,85 | 40,11 | 40,13 | 00:00:00 | | 2009-01-05 | 38,82 | 8.893.400 | 39,60 | 38,13 | 38,68 | 00:00:00 | | 2009-01-06 | 39,55 | 8.450.800 | 40,08 | 38,25 | 38,54 | 00:00:00 | | 2009-01-07 | 35,11 | 11.585.100 | 39,27 | 34,75 | 39,27 | 00:00:00 | | 2009-01-08 | 37,75 | 8.315.100 | 37,80 | 35,66 | 36,29 | 00:00:00 | | 2009-01-09 | 37,04 | 8.376.900 | 38,57 | 36,61 | 37,14 | 00:00:00 | | 2009-01-12 | 35,91 | 9.418.900 | 36,71 | 35,52 | 35,88 | 00:00:00 | | 2009-01-13 | 36,00 | 8.505.000 | 36,80 | 35,06 | 35,65 | 00:00:00 | | 2009-01-14 | 35,51 | 7.684.600 | 36,90 | 34,81 | 35,52 | 00:00:00 | | 2009-01-15 | 37,12 | 8.689.000 | 37,41 | 34,40 | 35,61 | 00:00:00 | | 2009-01-16 | 37,83 | 8.958.700 | 38,80 | 36,05 | 38,17 | 00:00:00 | | 2009-01-20 | 39,33 | 12.046.700 | 41,30 | 38,22 | 38,49 | 00:00:00 | | 2009-01-21 | 40,43 | 9.155.500 | 40,61 | 37,95 | 39,13 | 00:00:00 | | 2009-01-22 | 40,90 | 10.029.600 | 41,70 | 39,30 | 40,16 | 00:00:00 | | 2009-01-23 | 44,44 | 12.430.000 | 44,70 | 41,40 | 41,75 | 00:00:00 | | 2009-01-26 | 43,37 | 10.331.400 | 45,45 | 43,21 | 45,22 | 00:00:00 | | 2009-01-27 | 41,71 | 8.976.900 | 43,50 | 41,64 | 42,97 | 00:00:00 | | 2009-01-28 | 38,61 | 17.251.400 | 40,40 | 38,33 | 39,97 | 00:00:00 | | 2009-01-29 | 39,44 | 42.421.100 | 39,65 | 37,02 | 37,45 | 00:00:00 | | 2009-01-30 | 39,78 | 13.754.400 | 40,50 | 38,80 | 40,02 | 00:00:00 | | 2009-02-02 | 39,37 | 9.929.600 | 40,15 | 38,55 | 38,99 | 00:00:00 | | 2009-02-03 | 38,87 | 9.041.100 | 39,95 | 38,16 | 39,80 | 00:00:00 | | 2009-02-04 | 39,99 | 8.699.900 | 40,88 | 39,27 | 39,93 | 00:00:00 | | 2009-02-05 | 40,91 | 11.709.000 | 41,33 | 40,22 | 41,24 | 00:00:00 | | 2009-02-06 | 41,53 | 7.906.200 | 41,75 | 40,00 | 40,13 | 00:00:00 | | 2009-02-09 | 40,36 | 7.480.500 | 41,43 | 39,87 | 40,45 | 00:00:00 | | 2009-02-10 | 39,35 | 9.516.700 | 41,59 | 38,92 | 41,10 | 00:00:00 | | 2009-02-11 | 42,35 | 13.779.000 | 42,83 | 39,65 | 39,90 | 00:00:00 | | 2009-02-12 | 42,75 | 9.440.700 | 42,83 | 41,53 | 42,11 | 00:00:00 | | 2009-02-13 | 41,58 | 5.878.700 | 42,68 | 41,26 | 42,18 | 00:00:00 | | 2009-02-17 | 42,66 | 13.821.600 | 43,37 | 42,15 | 43,09 | 00:00:00 | | 2009-02-18 | 42,76 | 9.768.100 | 43,08 | 41,28 | 42,49 | 00:00:00 | | 2009-02-19 | 40,79 | 11.526.400 | 43,25 | 40,64 | 42,52 | 00:00:00 | | 2009-02-20 | 43,73 | 14.999.000 | 45,00 | 41,70 | 42,18 | 00:00:00 | | 2009-02-23 | 42,39 | 8.877.200 | 44,05 | 42,33 | 42,77 | 00:00:00 | | 2009-02-24 | 40,23 | 13.231.100 | 42,49 | 39,66 | 42,28 | 00:00:00 | | 2009-02-25 | 40,07 | 15.909.900 | 42,65 | 39,87 | 40,08 | 00:00:00 | | 2009-02-26 | 40,68 | 9.559.600 | 41,20 | 39,03 | 39,41 | 00:00:00 | | 2009-02-27 | 41,63 | 15.800.200 | 42,41 | 40,64 | 41,44 | 00:00:00 | | 2009-03-02 | 37,88 | 14.090.000 | 41,70 | 37,62 | 41,42 | 00:00:00 | | 2009-03-03 | 38,70 | 11.068.200 | 39,27 | 37,16 | 38,35 | 00:00:00 | | 2009-03-04 | 38,79 | 9.892.900 | 39,73 | 37,96 | 39,13 | 00:00:00 | | 2009-03-05 | 40,44 | 10.327.200 | 40,44 | 38,74 | 39,08 | 00:00:00 | | 2009-03-06 | 38,90 | 12.474.000 | 41,08 | 38,03 | 40,78 | 00:00:00 | | 2009-03-09 | 37,79 | 8.476.300 | 39,15 | 37,14 | 38,63 | 00:00:00 | | 2009-03-10 | 35,03 | 12.980.300 | 37,81 | 34,40 | 37,25 | 00:00:00 | | 2009-03-11 | 36,66 | 9.546.000 | 37,18 | 34,42 | 35,33 | 00:00:00 | | 2009-03-12 | 37,56 | 7.229.600 | 37,80 | 36,72 | 37,11 | 00:00:00 | | 2009-03-13 | 38,54 | 6.228.600 | 38,83 | 37,50 | 38,01 | 00:00:00 | | 2009-03-16 | 37,47 | 8.265.800 | 38,51 | 37,35 | 38,10 | 00:00:00 | | 2009-03-17 | 36,61 | 9.066.900 | 37,87 | 36,10 | 36,92 | 00:00:00 | | 2009-03-18 | 40,14 | 18.763.400 | 40,30 | 35,46 | 36,00 | 00:00:00 | | 2009-03-19 | 42,90 | 14.591.600 | 43,40 | 40,60 | 40,92 | 00:00:00 | | 2009-03-20 | 44,19 | 14.016.300 | 44,80 | 42,35 | 42,51 | 00:00:00 | | 2009-03-23 | 44,67 | 9.924.400 | 45,25 | 43,29 | 43,75 | 00:00:00 | | 2009-03-24 | 43,88 | 7.890.400 | 44,55 | 42,40 | 43,59 | 00:00:00 | | 2009-03-25 | 45,86 | 10.589.900 | 46,20 | 43,44 | 43,90 | 00:00:00 | | 2009-03-26 | 46,90 | 9.241.400 | 47,31 | 45,70 | 46,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
