|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 58,76 | 6.293.400 | 59,76 | 58,64 | 59,32 | 00:00:00 | | 2010-07-06 | 58,62 | 9.416.700 | 59,65 | 57,90 | 59,05 | 00:00:00 | | 2010-07-07 | 59,99 | 8.445.400 | 59,99 | 57,89 | 58,62 | 00:00:00 | | 2010-07-08 | 60,34 | 8.286.700 | 60,48 | 58,47 | 60,20 | 00:00:00 | | 2010-07-09 | 61,93 | 8.343.600 | 63,38 | 61,39 | 61,53 | 00:00:00 | | 2010-07-12 | 61,58 | 6.303.100 | 62,50 | 60,96 | 62,18 | 00:00:00 | | 2010-07-13 | 61,68 | 6.789.200 | 62,99 | 61,60 | 62,73 | 00:00:00 | | 2010-07-14 | 61,72 | 5.525.100 | 62,66 | 61,20 | 61,61 | 00:00:00 | | 2010-07-15 | 60,70 | 7.640.700 | 62,20 | 60,11 | 61,81 | 00:00:00 | | 2010-07-16 | 58,90 | 7.822.000 | 59,95 | 58,76 | 59,73 | 00:00:00 | | 2010-07-19 | 58,02 | 10.812.100 | 58,60 | 56,27 | 58,58 | 00:00:00 | | 2010-07-20 | 58,99 | 7.606.000 | 59,26 | 57,13 | 57,15 | 00:00:00 | | 2010-07-21 | 58,17 | 6.348.900 | 59,62 | 57,82 | 59,29 | 00:00:00 | | 2010-07-22 | 59,01 | 6.279.300 | 59,52 | 58,19 | 58,20 | 00:00:00 | | 2010-07-23 | 59,05 | 5.926.900 | 59,59 | 58,75 | 59,00 | 00:00:00 | | 2010-07-26 | 58,10 | 6.298.600 | 59,50 | 57,62 | 59,41 | 00:00:00 | | 2010-07-27 | 55,78 | 14.340.800 | 57,36 | 54,77 | 57,27 | 00:00:00 | | 2010-07-28 | 55,40 | 10.937.200 | 55,80 | 54,30 | 54,62 | 00:00:00 | | 2010-07-29 | 55,72 | 6.113.700 | 56,07 | 55,21 | 55,68 | 00:00:00 | | 2010-07-30 | 55,90 | 5.176.800 | 56,25 | 55,23 | 55,79 | 00:00:00 | | 2010-08-02 | 55,60 | 6.434.700 | 56,88 | 54,98 | 56,86 | 00:00:00 | | 2010-08-03 | 55,47 | 5.999.300 | 56,17 | 55,36 | 55,73 | 00:00:00 | | 2010-08-04 | 56,25 | 7.160.200 | 56,48 | 55,92 | 56,31 | 00:00:00 | | 2010-08-05 | 56,71 | 5.252.300 | 56,74 | 55,80 | 56,30 | 00:00:00 | | 2010-08-06 | 57,04 | 5.925.000 | 58,00 | 56,94 | 57,31 | 00:00:00 | | 2010-08-09 | 57,24 | 3.673.600 | 57,39 | 56,22 | 56,98 | 00:00:00 | | 2010-08-10 | 57,40 | 5.021.000 | 57,83 | 56,15 | 56,62 | 00:00:00 | | 2010-08-11 | 56,04 | 5.593.200 | 57,72 | 55,95 | 57,36 | 00:00:00 | | 2010-08-12 | 57,75 | 6.823.500 | 58,16 | 56,76 | 56,83 | 00:00:00 | | 2010-08-13 | 56,72 | 4.424.500 | 57,90 | 56,56 | 57,66 | 00:00:00 | | 2010-08-16 | 57,71 | 3.529.800 | 57,83 | 57,02 | 57,36 | 00:00:00 | | 2010-08-17 | 58,38 | 4.968.500 | 58,60 | 57,30 | 58,10 | 00:00:00 | | 2010-08-18 | 59,49 | 6.197.200 | 59,86 | 57,68 | 57,84 | 00:00:00 | | 2010-08-19 | 58,44 | 5.396.600 | 60,23 | 58,15 | 59,79 | 00:00:00 | | 2010-08-20 | 58,02 | 4.290.800 | 58,24 | 57,22 | 57,95 | 00:00:00 | | 2010-08-23 | 57,58 | 3.697.500 | 58,05 | 57,06 | 57,90 | 00:00:00 | | 2010-08-24 | 57,12 | 7.954.200 | 58,38 | 55,81 | 56,54 | 00:00:00 | | 2010-08-25 | 58,74 | 7.057.900 | 58,98 | 57,06 | 57,60 | 00:00:00 | | 2010-08-26 | 59,44 | 5.587.700 | 59,65 | 58,74 | 58,92 | 00:00:00 | | 2010-08-27 | 59,95 | 6.290.300 | 60,00 | 58,36 | 59,83 | 00:00:00 | | 2010-08-30 | 59,92 | 3.880.600 | 60,54 | 59,40 | 59,60 | 00:00:00 | | 2010-08-31 | 61,32 | 7.704.400 | 61,92 | 60,37 | 60,40 | 00:00:00 | | 2010-09-01 | 60,32 | 8.179.100 | 61,92 | 60,13 | 61,82 | 00:00:00 | | 2010-09-02 | 61,53 | 5.216.400 | 61,55 | 60,18 | 61,09 | 00:00:00 | | 2010-09-03 | 60,87 | 4.527.800 | 61,00 | 59,99 | 60,16 | 00:00:00 | | 2010-09-07 | 62,07 | 5.205.000 | 62,55 | 61,37 | 61,45 | 00:00:00 | | 2010-09-08 | 61,57 | 4.655.400 | 62,70 | 61,49 | 62,01 | 00:00:00 | | 2010-09-09 | 60,22 | 4.837.300 | 61,86 | 59,86 | 61,72 | 00:00:00 | | 2010-09-10 | 60,68 | 3.276.500 | 61,13 | 59,98 | 59,98 | 00:00:00 | | 2010-09-13 | 60,42 | 4.157.700 | 61,10 | 60,10 | 60,69 | 00:00:00 | | 2010-09-14 | 62,85 | 12.072.900 | 64,03 | 61,39 | 61,39 | 00:00:00 | | 2010-09-15 | 62,90 | 6.725.900 | 63,30 | 62,18 | 62,90 | 00:00:00 | | 2010-09-16 | 63,18 | 6.273.000 | 63,85 | 62,55 | 63,62 | 00:00:00 | | 2010-09-17 | 63,01 | 6.148.800 | 63,63 | 62,71 | 63,55 | 00:00:00 | | 2010-09-20 | 63,27 | 4.615.700 | 63,50 | 62,71 | 63,09 | 00:00:00 | | 2010-09-21 | 64,13 | 9.340.600 | 64,40 | 61,96 | 63,10 | 00:00:00 | | 2010-09-22 | 64,94 | 7.509.700 | 65,50 | 64,35 | 64,50 | 00:00:00 | | 2010-09-23 | 63,85 | 5.909.000 | 65,25 | 63,78 | 64,98 | 00:00:00 | | 2010-09-24 | 63,40 | 5.446.900 | 64,87 | 63,16 | 64,52 | 00:00:00 | | 2010-09-27 | 62,57 | 4.754.000 | 63,88 | 62,47 | 63,82 | 00:00:00 | | 2010-09-28 | 64,23 | 8.573.200 | 64,45 | 61,30 | 61,81 | 00:00:00 | | 2010-09-29 | 63,90 | 6.368.900 | 64,46 | 63,50 | 64,38 | 00:00:00 | | 2010-09-30 | 62,81 | 7.981.500 | 64,05 | 61,81 | 63,90 | 00:00:00 | | 2010-10-01 | 63,68 | 4.762.800 | 64,24 | 63,34 | 63,73 | 00:00:00 | | 2010-10-04 | 62,74 | 4.461.300 | 63,49 | 62,00 | 63,44 | 00:00:00 | | 2010-10-05 | 63,67 | 9.484.800 | 64,98 | 63,57 | 64,12 | 00:00:00 | | 2010-10-06 | 64,72 | 5.555.000 | 64,96 | 63,46 | 63,94 | 00:00:00 | | 2010-10-07 | 63,03 | 10.332.700 | 65,17 | 62,14 | 65,17 | 00:00:00 | | 2010-10-08 | 62,89 | 6.188.000 | 63,32 | 62,62 | 63,16 | 00:00:00 | | 2010-10-11 | 62,54 | 6.223.000 | 63,00 | 61,35 | 62,43 | 00:00:00 | | 2010-10-12 | 62,00 | 5.984.600 | 62,13 | 61,11 | 61,94 | 00:00:00 | | 2010-10-13 | 63,18 | 10.247.600 | 63,62 | 62,54 | 62,64 | 00:00:00 | | 2010-10-14 | 62,54 | 7.102.000 | 63,30 | 62,12 | 63,21 | 00:00:00 | | 2010-10-15 | 61,88 | 7.883.200 | 62,19 | 61,10 | 62,08 | 00:00:00 | | 2010-10-18 | 62,49 | 5.375.300 | 62,82 | 61,20 | 61,67 | 00:00:00 | | 2010-10-19 | 59,93 | 9.397.000 | 60,96 | 59,64 | 60,50 | 00:00:00 | | 2010-10-20 | 60,48 | 5.107.800 | 61,53 | 59,91 | 60,04 | 00:00:00 | | 2010-10-21 | 59,22 | 8.724.100 | 60,98 | 58,41 | 60,38 | 00:00:00 | | 2010-10-22 | 59,37 | 5.845.300 | 59,50 | 58,75 | 59,36 | 00:00:00 | | 2010-10-25 | 59,37 | 6.353.400 | 60,87 | 59,07 | 60,48 | 00:00:00 | | 2010-10-26 | 59,46 | 5.398.700 | 60,07 | 58,51 | 58,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
