|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 51,24 | 10.316.200 | 51,97 | 51,00 | 51,61 | 00:00:00 | | 2009-11-12 | 49,64 | 9.969.500 | 51,15 | 49,42 | 50,81 | 00:00:00 | | 2009-11-13 | 50,99 | 8.730.500 | 51,58 | 49,70 | 49,76 | 00:00:00 | | 2009-11-16 | 52,39 | 8.988.200 | 53,00 | 51,64 | 51,99 | 00:00:00 | | 2009-11-17 | 52,82 | 6.679.200 | 52,82 | 51,43 | 51,69 | 00:00:00 | | 2009-11-18 | 52,70 | 9.697.000 | 53,81 | 52,26 | 53,30 | 00:00:00 | | 2009-11-19 | 52,66 | 7.612.700 | 52,79 | 51,09 | 52,01 | 00:00:00 | | 2009-11-20 | 52,26 | 6.994.100 | 52,60 | 51,55 | 52,01 | 00:00:00 | | 2009-11-23 | 53,34 | 9.617.900 | 54,87 | 53,17 | 53,82 | 00:00:00 | | 2009-11-24 | 53,35 | 7.877.600 | 53,56 | 52,66 | 53,54 | 00:00:00 | | 2009-11-25 | 54,90 | 8.090.600 | 54,94 | 53,74 | 53,94 | 00:00:00 | | 2009-11-27 | 53,35 | 5.970.100 | 54,15 | 52,18 | 52,35 | 00:00:00 | | 2009-11-30 | 53,64 | 6.409.400 | 54,06 | 52,80 | 53,00 | 00:00:00 | | 2009-12-01 | 55,66 | 10.244.200 | 56,45 | 54,84 | 54,90 | 00:00:00 | | 2009-12-02 | 55,83 | 10.496.000 | 56,41 | 55,34 | 56,02 | 00:00:00 | | 2009-12-03 | 54,58 | 8.852.000 | 55,82 | 54,27 | 55,20 | 00:00:00 | | 2009-12-04 | 52,05 | 16.680.500 | 53,26 | 50,65 | 53,18 | 00:00:00 | | 2009-12-07 | 51,83 | 9.528.600 | 52,90 | 50,61 | 51,00 | 00:00:00 | | 2009-12-08 | 50,33 | 8.272.400 | 51,40 | 50,04 | 51,05 | 00:00:00 | | 2009-12-09 | 51,74 | 9.282.600 | 51,82 | 50,56 | 50,63 | 00:00:00 | | 2009-12-10 | 51,69 | 7.389.400 | 52,38 | 51,17 | 51,90 | 00:00:00 | | 2009-12-11 | 51,18 | 7.973.100 | 52,23 | 50,79 | 51,60 | 00:00:00 | | 2009-12-14 | 51,57 | 5.767.400 | 52,12 | 51,25 | 51,55 | 00:00:00 | | 2009-12-15 | 50,59 | 5.902.200 | 51,98 | 50,39 | 51,13 | 00:00:00 | | 2009-12-16 | 50,71 | 5.985.400 | 51,62 | 50,37 | 50,95 | 00:00:00 | | 2009-12-17 | 47,63 | 15.988.600 | 50,17 | 47,50 | 49,84 | 00:00:00 | | 2009-12-18 | 48,26 | 14.602.700 | 48,66 | 47,53 | 47,77 | 00:00:00 | | 2009-12-21 | 46,98 | 10.587.700 | 48,66 | 46,60 | 48,66 | 00:00:00 | | 2009-12-22 | 46,75 | 9.596.600 | 47,45 | 46,34 | 47,00 | 00:00:00 | | 2009-12-23 | 48,04 | 6.820.400 | 48,50 | 46,83 | 47,10 | 00:00:00 | | 2009-12-24 | 47,98 | 2.099.400 | 48,71 | 47,87 | 48,41 | 00:00:00 | | 2009-12-28 | 47,81 | 4.610.300 | 48,43 | 47,02 | 48,22 | 00:00:00 | | 2009-12-29 | 47,76 | 4.149.000 | 48,16 | 47,32 | 47,94 | 00:00:00 | | 2009-12-30 | 47,59 | 3.405.100 | 47,83 | 47,06 | 47,37 | 00:00:00 | | 2009-12-31 | 47,31 | 3.026.500 | 48,19 | 47,26 | 47,92 | 00:00:00 | | 2010-01-04 | 48,45 | 5.625.400 | 49,18 | 48,19 | 48,90 | 00:00:00 | | 2010-01-05 | 48,58 | 7.190.500 | 49,13 | 47,77 | 48,48 | 00:00:00 | | 2010-01-06 | 49,61 | 8.018.700 | 50,09 | 49,12 | 49,17 | 00:00:00 | | 2010-01-07 | 49,29 | 7.620.300 | 49,51 | 48,69 | 49,51 | 00:00:00 | | 2010-01-08 | 49,62 | 5.953.700 | 49,79 | 48,56 | 49,51 | 00:00:00 | | 2010-01-11 | 50,18 | 6.421.400 | 51,25 | 49,92 | 50,99 | 00:00:00 | | 2010-01-12 | 48,52 | 8.458.000 | 49,82 | 47,93 | 49,65 | 00:00:00 | | 2010-01-13 | 48,75 | 5.554.900 | 48,99 | 47,72 | 48,79 | 00:00:00 | | 2010-01-14 | 48,42 | 5.055.000 | 48,94 | 47,86 | 48,80 | 00:00:00 | | 2010-01-15 | 47,61 | 9.045.000 | 48,07 | 47,14 | 47,94 | 00:00:00 | | 2010-01-19 | 48,44 | 6.408.300 | 48,49 | 47,48 | 47,54 | 00:00:00 | | 2010-01-20 | 46,41 | 12.139.900 | 47,33 | 45,22 | 47,14 | 00:00:00 | | 2010-01-21 | 44,44 | 15.469.500 | 46,20 | 44,35 | 46,04 | 00:00:00 | | 2010-01-22 | 44,43 | 13.058.700 | 45,69 | 43,86 | 44,06 | 00:00:00 | | 2010-01-25 | 44,13 | 8.405.600 | 45,06 | 44,02 | 45,06 | 00:00:00 | | 2010-01-26 | 44,24 | 8.376.100 | 45,04 | 43,62 | 43,71 | 00:00:00 | | 2010-01-27 | 44,19 | 8.942.000 | 44,55 | 43,41 | 44,25 | 00:00:00 | | 2010-01-28 | 43,99 | 10.195.200 | 44,87 | 43,01 | 44,69 | 00:00:00 | | 2010-01-29 | 42,86 | 8.917.100 | 44,44 | 42,80 | 43,87 | 00:00:00 | | 2010-02-01 | 45,54 | 11.503.500 | 45,54 | 43,40 | 43,48 | 00:00:00 | | 2010-02-02 | 45,27 | 8.713.400 | 46,05 | 45,00 | 45,90 | 00:00:00 | | 2010-02-03 | 45,87 | 10.948.900 | 46,28 | 45,25 | 45,26 | 00:00:00 | | 2010-02-04 | 43,54 | 12.661.700 | 45,04 | 43,39 | 44,81 | 00:00:00 | | 2010-02-05 | 46,23 | 17.153.400 | 46,29 | 43,11 | 43,39 | 00:00:00 | | 2010-02-08 | 44,41 | 10.289.000 | 45,97 | 44,38 | 45,82 | 00:00:00 | | 2010-02-09 | 45,82 | 12.661.600 | 46,07 | 44,85 | 45,17 | 00:00:00 | | 2010-02-10 | 45,33 | 8.631.200 | 45,83 | 44,33 | 45,32 | 00:00:00 | | 2010-02-11 | 46,76 | 11.208.700 | 46,93 | 45,19 | 45,54 | 00:00:00 | | 2010-02-12 | 46,53 | 8.136.000 | 46,68 | 45,49 | 45,97 | 00:00:00 | | 2010-02-16 | 47,42 | 11.204.300 | 47,97 | 46,89 | 47,74 | 00:00:00 | | 2010-02-17 | 47,24 | 12.083.800 | 47,86 | 46,92 | 47,32 | 00:00:00 | | 2010-02-18 | 48,41 | 10.410.600 | 48,95 | 47,30 | 47,30 | 00:00:00 | | 2010-02-19 | 48,54 | 8.567.900 | 49,00 | 47,47 | 47,76 | 00:00:00 | | 2010-02-22 | 47,73 | 6.265.300 | 48,69 | 47,46 | 48,57 | 00:00:00 | | 2010-02-23 | 46,58 | 8.061.600 | 47,96 | 46,09 | 47,56 | 00:00:00 | | 2010-02-24 | 46,48 | 8.617.800 | 47,01 | 46,07 | 46,34 | 00:00:00 | | 2010-02-25 | 49,02 | 16.562.300 | 49,59 | 45,58 | 46,79 | 00:00:00 | | 2010-02-26 | 49,28 | 7.766.600 | 49,50 | 48,30 | 49,19 | 00:00:00 | | 2010-03-01 | 50,28 | 8.046.300 | 50,43 | 48,85 | 49,46 | 00:00:00 | | 2010-03-02 | 51,70 | 11.242.500 | 52,40 | 50,52 | 50,56 | 00:00:00 | | 2010-03-03 | 51,94 | 7.710.600 | 52,57 | 51,71 | 52,03 | 00:00:00 | | 2010-03-04 | 50,86 | 10.462.900 | 51,84 | 50,31 | 51,61 | 00:00:00 | | 2010-03-05 | 51,55 | 7.407.700 | 51,77 | 50,86 | 51,15 | 00:00:00 | | 2010-03-08 | 51,06 | 5.581.200 | 52,00 | 50,89 | 51,66 | 00:00:00 | | 2010-03-09 | 51,17 | 6.957.900 | 51,72 | 50,52 | 50,52 | 00:00:00 | | 2010-03-10 | 50,27 | 9.014.400 | 51,59 | 49,94 | 51,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
