|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 17,88 | 887.400 | 18,19 | 17,81 | 18,12 | 00:00:00 | | 2000-08-22 | 17,69 | 885.600 | 18,12 | 17,56 | 17,75 | 00:00:00 | | 2000-08-23 | 17,75 | 746.600 | 18,12 | 17,62 | 17,94 | 00:00:00 | | 2000-08-24 | 17,88 | 1.318.900 | 18,31 | 17,81 | 17,94 | 00:00:00 | | 2000-08-25 | 18,00 | 731.300 | 18,19 | 17,94 | 18,00 | 00:00:00 | | 2000-08-28 | 17,75 | 5.977 | 18,13 | 17,75 | 17,94 | 00:00:00 | | 2000-08-29 | 17,50 | 7.469 | 17,88 | 17,50 | 17,69 | 00:00:00 | | 2000-08-30 | 17,69 | 565.300 | 17,69 | 17,38 | 17,62 | 00:00:00 | | 2000-08-31 | 18,56 | 3.363.500 | 19,00 | 18,00 | 18,00 | 00:00:00 | | 2000-09-01 | 18,69 | 806.700 | 18,75 | 18,31 | 18,44 | 00:00:00 | | 2000-09-05 | 18,56 | 998.600 | 18,69 | 18,38 | 18,56 | 00:00:00 | | 2000-09-06 | 19,38 | 1.148.300 | 19,44 | 18,31 | 18,44 | 00:00:00 | | 2000-09-07 | 18,88 | 1.426.500 | 19,31 | 18,62 | 19,25 | 00:00:00 | | 2000-09-08 | 19,56 | 1.849.200 | 19,75 | 18,56 | 18,69 | 00:00:00 | | 2000-09-11 | 19,56 | 1.370.500 | 19,62 | 19,12 | 19,50 | 00:00:00 | | 2000-09-12 | 18,75 | 1.661.400 | 19,81 | 18,56 | 19,44 | 00:00:00 | | 2000-09-13 | 18,38 | 895.300 | 18,75 | 18,25 | 18,69 | 00:00:00 | | 2000-09-14 | 18,12 | 547.900 | 18,44 | 18,06 | 18,44 | 00:00:00 | | 2000-09-15 | 17,81 | 1.563.900 | 18,38 | 17,81 | 18,00 | 00:00:00 | | 2000-09-18 | 18,00 | 1.112.200 | 18,12 | 17,62 | 17,94 | 00:00:00 | | 2000-09-19 | 17,19 | 1.446.000 | 17,94 | 17,19 | 17,81 | 00:00:00 | | 2000-09-20 | 16,62 | 1.804.300 | 17,44 | 16,56 | 17,25 | 00:00:00 | | 2000-09-21 | 17,12 | 1.163.700 | 17,12 | 16,69 | 16,94 | 00:00:00 | | 2000-09-22 | 16,81 | 1.614.200 | 17,69 | 16,75 | 17,50 | 00:00:00 | | 2000-09-25 | 16,62 | 921.600 | 16,94 | 16,50 | 16,75 | 00:00:00 | | 2000-09-26 | 16,38 | 1.240.500 | 16,94 | 16,38 | 16,81 | 00:00:00 | | 2000-09-27 | 17,62 | 2.954.100 | 17,75 | 16,38 | 16,38 | 00:00:00 | | 2000-09-28 | 17,00 | 1.574.100 | 17,38 | 16,88 | 17,38 | 00:00:00 | | 2000-09-29 | 17,00 | 1.302.600 | 17,25 | 16,56 | 16,69 | 00:00:00 | | 2000-10-02 | 16,50 | 1.034.300 | 16,94 | 16,38 | 16,88 | 00:00:00 | | 2000-10-03 | 16,06 | 1.760.800 | 16,44 | 15,94 | 16,38 | 00:00:00 | | 2000-10-04 | 16,12 | 981.100 | 16,50 | 15,94 | 16,06 | 00:00:00 | | 2000-10-05 | 15,25 | 1.319.400 | 15,88 | 15,19 | 15,88 | 00:00:00 | | 2000-10-06 | 14,75 | 1.044.000 | 15,69 | 14,75 | 15,44 | 00:00:00 | | 2000-10-09 | 15,19 | 1.094.100 | 15,38 | 14,94 | 15,06 | 00:00:00 | | 2000-10-10 | 15,56 | 1.310.400 | 15,88 | 15,19 | 15,31 | 00:00:00 | | 2000-10-11 | 14,62 | 1.484.900 | 15,88 | 14,00 | 15,75 | 00:00:00 | | 2000-10-12 | 15,88 | 5.169.000 | 16,50 | 14,69 | 14,88 | 00:00:00 | | 2000-10-13 | 14,81 | 2.343.900 | 15,75 | 14,69 | 15,69 | 00:00:00 | | 2000-10-16 | 14,75 | 988.200 | 15,06 | 14,44 | 14,56 | 00:00:00 | | 2000-10-17 | 14,38 | 1.640.900 | 14,69 | 14,31 | 14,62 | 00:00:00 | | 2000-10-18 | 14,06 | 2.085.500 | 14,81 | 13,75 | 14,75 | 00:00:00 | | 2000-10-19 | 14,00 | 1.135.600 | 14,31 | 13,81 | 14,00 | 00:00:00 | | 2000-10-20 | 13,94 | 1.191.500 | 14,19 | 13,81 | 14,00 | 00:00:00 | | 2000-10-23 | 14,00 | 1.106.000 | 14,12 | 13,88 | 13,94 | 00:00:00 | | 2000-10-24 | 13,38 | 1.580.700 | 14,06 | 13,38 | 13,88 | 00:00:00 | | 2000-10-25 | 13,00 | 2.203.400 | 13,12 | 12,75 | 13,00 | 00:00:00 | | 2000-10-26 | 13,31 | 1.846.000 | 13,50 | 12,81 | 12,94 | 00:00:00 | | 2000-10-27 | 13,69 | 2.939.600 | 13,75 | 12,94 | 13,19 | 00:00:00 | | 2000-10-30 | 13,88 | 1.768.100 | 14,19 | 13,44 | 13,69 | 00:00:00 | | 2000-10-31 | 13,56 | 1.405.300 | 13,88 | 13,44 | 13,88 | 00:00:00 | | 2000-11-01 | 13,44 | 1.545.400 | 13,88 | 13,25 | 13,62 | 00:00:00 | | 2000-11-02 | 13,31 | 1.173.300 | 13,69 | 13,19 | 13,62 | 00:00:00 | | 2000-11-03 | 13,38 | 999.300 | 13,44 | 13,12 | 13,19 | 00:00:00 | | 2000-11-06 | 13,75 | 1.371.200 | 13,81 | 13,25 | 13,25 | 00:00:00 | | 2000-11-07 | 13,81 | 1.495.800 | 13,94 | 13,50 | 13,88 | 00:00:00 | | 2000-11-08 | 13,50 | 881.700 | 13,81 | 13,31 | 13,81 | 00:00:00 | | 2000-11-09 | 13,88 | 1.993.400 | 14,25 | 13,31 | 13,31 | 00:00:00 | | 2000-11-10 | 13,44 | 1.009.100 | 13,88 | 13,25 | 13,75 | 00:00:00 | | 2000-11-13 | 13,25 | 1.275.800 | 13,81 | 13,25 | 13,38 | 00:00:00 | | 2000-11-14 | 13,12 | 658.400 | 13,38 | 13,06 | 13,25 | 00:00:00 | | 2000-11-15 | 13,50 | 1.178.100 | 13,50 | 12,94 | 13,25 | 00:00:00 | | 2000-11-16 | 13,75 | 908.100 | 13,81 | 13,31 | 13,75 | 00:00:00 | | 2000-11-17 | 13,25 | 1.019.700 | 13,75 | 13,25 | 13,75 | 00:00:00 | | 2000-11-20 | 13,31 | 634.100 | 13,56 | 13,25 | 13,44 | 00:00:00 | | 2000-11-21 | 14,12 | 2.476.700 | 14,25 | 13,31 | 13,31 | 00:00:00 | | 2000-11-22 | 15,19 | 2.723.700 | 15,38 | 14,25 | 14,44 | 00:00:00 | | 2000-11-24 | 14,81 | 586.800 | 14,94 | 14,56 | 14,94 | 00:00:00 | | 2000-11-27 | 15,69 | 2.818.000 | 15,94 | 14,88 | 15,12 | 00:00:00 | | 2000-11-28 | 16,06 | 1.975.300 | 16,12 | 15,38 | 15,38 | 00:00:00 | | 2000-11-29 | 15,25 | 1.733.400 | 15,81 | 14,94 | 15,69 | 00:00:00 | | 2000-11-30 | 15,62 | 1.796.100 | 15,88 | 15,38 | 15,62 | 00:00:00 | | 2000-12-01 | 16,25 | 1.605.500 | 16,38 | 15,56 | 15,88 | 00:00:00 | | 2000-12-04 | 16,62 | 1.547.000 | 16,94 | 16,44 | 16,50 | 00:00:00 | | 2000-12-05 | 15,44 | 2.379.800 | 16,25 | 15,25 | 16,00 | 00:00:00 | | 2000-12-06 | 16,75 | 2.455.800 | 16,94 | 15,31 | 15,56 | 00:00:00 | | 2000-12-07 | 16,81 | 1.608.800 | 17,06 | 16,25 | 16,69 | 00:00:00 | | 2000-12-08 | 16,62 | 1.576.600 | 16,94 | 16,19 | 16,50 | 00:00:00 | | 2000-12-11 | 16,31 | 1.131.000 | 16,44 | 15,75 | 16,38 | 00:00:00 | | 2000-12-12 | 16,62 | 806.000 | 16,62 | 16,31 | 16,44 | 00:00:00 | | 2000-12-13 | 15,69 | 1.350.400 | 16,44 | 15,25 | 16,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
