|
 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 | | 2009-03-26 | 46,90 | 9.241.400 | 47,31 | 45,70 | 46,09 | 00:00:00 | | 2009-03-27 | 45,65 | 6.442.100 | 46,23 | 45,07 | 46,07 | 00:00:00 | | 2009-03-30 | 45,30 | 7.145.500 | 46,52 | 44,40 | 44,82 | 00:00:00 | | 2009-03-31 | 44,76 | 7.216.000 | 45,88 | 44,20 | 45,88 | 00:00:00 | | 2009-04-01 | 47,40 | 9.106.800 | 47,45 | 44,57 | 45,22 | 00:00:00 | | 2009-04-02 | 46,24 | 10.071.800 | 46,53 | 45,16 | 46,53 | 00:00:00 | | 2009-04-03 | 43,89 | 9.755.600 | 46,72 | 43,22 | 46,18 | 00:00:00 | | 2009-04-06 | 42,80 | 8.946.700 | 42,95 | 41,06 | 42,66 | 00:00:00 | | 2009-04-07 | 42,62 | 6.430.100 | 43,69 | 42,40 | 43,35 | 00:00:00 | | 2009-04-08 | 41,90 | 5.541.700 | 43,31 | 41,20 | 43,31 | 00:00:00 | | 2009-04-09 | 41,78 | 4.523.400 | 42,47 | 41,50 | 42,00 | 00:00:00 | | 2009-04-13 | 42,08 | 5.241.000 | 42,91 | 41,50 | 42,71 | 00:00:00 | | 2009-04-14 | 41,85 | 5.720.900 | 42,83 | 41,81 | 42,09 | 00:00:00 | | 2009-04-15 | 42,30 | 5.393.400 | 42,72 | 41,52 | 41,87 | 00:00:00 | | 2009-04-16 | 39,80 | 7.242.300 | 42,15 | 39,57 | 41,84 | 00:00:00 | | 2009-04-17 | 38,14 | 9.811.400 | 39,99 | 37,54 | 39,80 | 00:00:00 | | 2009-04-20 | 39,06 | 8.265.100 | 40,00 | 38,50 | 38,78 | 00:00:00 | | 2009-04-21 | 38,87 | 5.972.800 | 40,00 | 38,00 | 39,91 | 00:00:00 | | 2009-04-22 | 38,37 | 6.815.300 | 39,28 | 38,17 | 38,75 | 00:00:00 | | 2009-04-23 | 38,73 | 8.077.100 | 39,60 | 37,90 | 38,43 | 00:00:00 | | 2009-04-24 | 41,29 | 8.118.700 | 41,46 | 39,05 | 39,29 | 00:00:00 | | 2009-04-27 | 41,68 | 7.794.300 | 42,05 | 40,46 | 40,85 | 00:00:00 | | 2009-04-28 | 40,02 | 5.385.200 | 41,03 | 39,79 | 40,52 | 00:00:00 | | 2009-04-29 | 40,71 | 4.085.500 | 41,16 | 40,01 | 41,09 | 00:00:00 | | 2009-04-30 | 40,24 | 6.856.700 | 40,36 | 39,02 | 39,86 | 00:00:00 | | 2009-05-01 | 38,73 | 6.034.800 | 40,02 | 38,35 | 40,02 | 00:00:00 | | 2009-05-04 | 40,95 | 5.804.400 | 40,99 | 38,91 | 39,07 | 00:00:00 | | 2009-05-05 | 41,14 | 5.221.900 | 41,75 | 40,61 | 41,38 | 00:00:00 | | 2009-05-06 | 42,67 | 6.080.100 | 42,81 | 41,48 | 41,82 | 00:00:00 | | 2009-05-07 | 42,75 | 7.173.800 | 44,16 | 42,30 | 43,14 | 00:00:00 | | 2009-05-08 | 43,78 | 5.925.600 | 43,92 | 42,28 | 42,78 | 00:00:00 | | 2009-05-11 | 42,71 | 5.330.400 | 43,52 | 41,75 | 43,41 | 00:00:00 | | 2009-05-12 | 44,32 | 7.072.300 | 44,73 | 43,09 | 43,26 | 00:00:00 | | 2009-05-13 | 42,96 | 6.897.400 | 44,75 | 42,63 | 43,53 | 00:00:00 | | 2009-05-14 | 43,67 | 6.416.400 | 43,93 | 41,92 | 42,82 | 00:00:00 | | 2009-05-15 | 42,64 | 6.580.900 | 44,06 | 42,16 | 43,62 | 00:00:00 | | 2009-05-18 | 42,39 | 6.133.100 | 43,00 | 41,61 | 42,99 | 00:00:00 | | 2009-05-19 | 43,57 | 5.623.300 | 44,20 | 42,14 | 42,59 | 00:00:00 | | 2009-05-20 | 45,55 | 7.317.000 | 46,22 | 44,06 | 44,06 | 00:00:00 | | 2009-05-21 | 46,62 | 9.385.200 | 46,75 | 44,21 | 45,42 | 00:00:00 | | 2009-05-22 | 47,04 | 6.810.900 | 47,59 | 46,62 | 47,06 | 00:00:00 | | 2009-05-26 | 47,19 | 7.669.400 | 47,42 | 45,29 | 45,79 | 00:00:00 | | 2009-05-27 | 45,87 | 7.241.100 | 47,84 | 45,81 | 47,14 | 00:00:00 | | 2009-05-28 | 47,35 | 6.584.900 | 48,02 | 46,31 | 46,31 | 00:00:00 | | 2009-05-29 | 48,87 | 8.569.700 | 49,18 | 47,96 | 48,40 | 00:00:00 | | 2009-06-01 | 47,99 | 9.924.700 | 49,84 | 47,78 | 48,88 | 00:00:00 | | 2009-06-02 | 48,52 | 9.158.400 | 48,81 | 47,30 | 48,03 | 00:00:00 | | 2009-06-03 | 46,42 | 8.627.500 | 48,19 | 45,67 | 47,94 | 00:00:00 | | 2009-06-04 | 47,44 | 6.096.300 | 47,85 | 46,59 | 46,92 | 00:00:00 | | 2009-06-05 | 44,84 | 9.232.400 | 46,32 | 44,43 | 46,04 | 00:00:00 | | 2009-06-08 | 44,66 | 6.491.300 | 44,84 | 43,40 | 44,21 | 00:00:00 | | 2009-06-09 | 44,89 | 5.337.500 | 45,50 | 44,26 | 45,10 | 00:00:00 | | 2009-06-10 | 44,45 | 6.794.900 | 45,61 | 43,81 | 45,35 | 00:00:00 | | 2009-06-11 | 44,11 | 6.733.000 | 44,88 | 43,67 | 43,95 | 00:00:00 | | 2009-06-12 | 42,71 | 6.272.100 | 43,36 | 42,15 | 43,20 | 00:00:00 | | 2009-06-15 | 41,58 | 6.558.300 | 42,43 | 41,39 | 42,40 | 00:00:00 | | 2009-06-16 | 41,88 | 5.992.100 | 42,63 | 41,40 | 42,10 | 00:00:00 | | 2009-06-17 | 41,98 | 5.692.700 | 42,26 | 41,06 | 41,87 | 00:00:00 | | 2009-06-18 | 41,41 | 6.659.100 | 42,81 | 41,31 | 42,05 | 00:00:00 | | 2009-06-19 | 41,88 | 9.234.100 | 42,23 | 41,04 | 41,86 | 00:00:00 | | 2009-06-22 | 39,87 | 6.549.700 | 40,98 | 39,81 | 40,55 | 00:00:00 | | 2009-06-23 | 41,32 | 6.296.400 | 41,50 | 39,93 | 40,03 | 00:00:00 | | 2009-06-24 | 42,02 | 6.110.900 | 42,41 | 41,42 | 42,00 | 00:00:00 | | 2009-06-25 | 43,08 | 5.766.400 | 43,10 | 42,00 | 42,17 | 00:00:00 | | 2009-06-26 | 42,50 | 4.896.500 | 43,36 | 42,13 | 43,35 | 00:00:00 | | 2009-06-29 | 42,33 | 5.277.600 | 42,88 | 42,08 | 42,54 | 00:00:00 | | 2009-06-30 | 40,87 | 6.791.200 | 42,45 | 40,65 | 42,24 | 00:00:00 | | 2009-07-01 | 42,18 | 6.946.000 | 42,73 | 41,44 | 41,78 | 00:00:00 | | 2009-07-02 | 40,26 | 6.293.800 | 41,58 | 40,21 | 41,17 | 00:00:00 | | 2009-07-06 | 39,46 | 6.888.200 | 39,80 | 38,70 | 39,64 | 00:00:00 | | 2009-07-07 | 39,37 | 5.340.600 | 40,29 | 39,20 | 39,76 | 00:00:00 | | 2009-07-08 | 37,95 | 8.888.900 | 39,63 | 37,50 | 39,17 | 00:00:00 | | 2009-07-09 | 38,04 | 6.670.300 | 39,13 | 37,95 | 38,44 | 00:00:00 | | 2009-07-10 | 37,89 | 6.750.700 | 38,26 | 37,22 | 37,66 | 00:00:00 | | 2009-07-13 | 38,45 | 6.504.900 | 38,50 | 36,77 | 37,69 | 00:00:00 | | 2009-07-14 | 39,11 | 5.044.600 | 39,31 | 38,51 | 38,97 | 00:00:00 | | 2009-07-15 | 40,45 | 6.239.900 | 40,68 | 39,98 | 39,98 | 00:00:00 | | 2009-07-16 | 40,86 | 4.387.000 | 41,03 | 39,73 | 40,17 | 00:00:00 | | 2009-07-17 | 41,14 | 4.570.300 | 41,34 | 40,52 | 40,92 | 00:00:00 | | 2009-07-20 | 42,14 | 4.628.900 | 42,61 | 41,48 | 42,43 | 00:00:00 | | 2009-07-21 | 42,25 | 5.762.300 | 42,71 | 41,11 | 42,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
