|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 52,31 | 7.162.600 | 53,48 | 51,66 | 51,81 | 00:00:00 | | 2011-06-16 | 51,69 | 6.325.400 | 52,78 | 51,18 | 52,45 | 00:00:00 | | 2011-06-17 | 51,59 | 7.434.200 | 52,12 | 51,10 | 51,81 | 00:00:00 | | 2011-06-20 | 51,82 | 4.053.400 | 52,25 | 51,41 | 51,42 | 00:00:00 | | 2011-06-21 | 53,30 | 5.319.500 | 53,45 | 52,05 | 52,06 | 00:00:00 | | 2011-06-22 | 54,09 | 7.211.700 | 54,64 | 53,22 | 53,31 | 00:00:00 | | 2011-06-23 | 53,98 | 5.654.800 | 54,04 | 52,73 | 53,05 | 00:00:00 | | 2011-06-24 | 52,27 | 8.958.000 | 54,19 | 52,23 | 54,15 | 00:00:00 | | 2011-06-27 | 52,32 | 3.888.300 | 52,80 | 51,70 | 51,90 | 00:00:00 | | 2011-06-28 | 52,76 | 4.177.600 | 52,89 | 52,03 | 52,47 | 00:00:00 | | 2011-06-29 | 53,52 | 6.258.900 | 54,10 | 52,96 | 53,00 | 00:00:00 | | 2011-06-30 | 53,97 | 4.097.800 | 54,11 | 53,35 | 53,63 | 00:00:00 | | 2011-07-01 | 53,74 | 4.597.400 | 53,78 | 52,75 | 53,73 | 00:00:00 | | 2011-07-05 | 54,37 | 5.187.000 | 54,86 | 54,02 | 54,31 | 00:00:00 | | 2011-07-06 | 54,55 | 6.132.800 | 55,00 | 53,68 | 54,78 | 00:00:00 | | 2011-07-07 | 54,97 | 6.651.600 | 55,59 | 54,57 | 54,57 | 00:00:00 | | 2011-07-08 | 54,76 | 4.143.600 | 55,60 | 54,40 | 55,11 | 00:00:00 | | 2011-07-11 | 54,25 | 4.344.800 | 55,16 | 54,06 | 54,24 | 00:00:00 | | 2011-07-12 | 55,32 | 7.191.300 | 55,92 | 54,15 | 54,22 | 00:00:00 | | 2011-07-13 | 56,77 | 8.484.600 | 57,49 | 55,66 | 55,93 | 00:00:00 | | 2011-07-14 | 56,75 | 5.473.700 | 57,32 | 56,42 | 57,32 | 00:00:00 | | 2011-07-15 | 57,38 | 5.183.300 | 57,63 | 56,77 | 56,92 | 00:00:00 | | 2011-07-18 | 58,09 | 7.503.900 | 59,00 | 57,68 | 58,08 | 00:00:00 | | 2011-07-19 | 57,75 | 5.554.900 | 58,34 | 57,24 | 58,26 | 00:00:00 | | 2011-07-20 | 58,02 | 4.749.300 | 58,23 | 56,76 | 57,39 | 00:00:00 | | 2011-07-21 | 58,51 | 5.244.000 | 58,65 | 57,75 | 58,31 | 00:00:00 | | 2011-07-22 | 58,66 | 4.155.200 | 58,93 | 58,17 | 58,73 | 00:00:00 | | 2011-07-25 | 58,41 | 5.580.100 | 59,57 | 58,23 | 59,13 | 00:00:00 | | 2011-07-26 | 58,38 | 4.511.100 | 59,09 | 58,05 | 58,49 | 00:00:00 | | 2011-07-27 | 57,32 | 7.817.900 | 59,09 | 57,14 | 58,78 | 00:00:00 | | 2011-07-28 | 57,73 | 6.053.900 | 59,02 | 57,12 | 58,37 | 00:00:00 | | 2011-07-29 | 55,61 | 10.199.900 | 57,43 | 55,37 | 56,37 | 00:00:00 | | 2011-08-01 | 55,33 | 6.529.400 | 56,14 | 55,00 | 55,62 | 00:00:00 | | 2011-08-02 | 56,13 | 7.378.600 | 56,85 | 55,20 | 55,61 | 00:00:00 | | 2011-08-03 | 57,12 | 9.131.600 | 58,05 | 56,35 | 56,35 | 00:00:00 | | 2011-08-04 | 54,44 | 13.339.800 | 57,69 | 54,20 | 57,18 | 00:00:00 | | 2011-08-05 | 54,41 | 12.902.000 | 56,52 | 53,38 | 54,77 | 00:00:00 | | 2011-08-08 | 54,13 | 16.853.200 | 57,36 | 54,06 | 55,99 | 00:00:00 | | 2011-08-09 | 55,40 | 15.342.700 | 55,44 | 52,92 | 55,00 | 00:00:00 | | 2011-08-10 | 55,81 | 15.745.400 | 57,00 | 54,88 | 56,27 | 00:00:00 | | 2011-08-11 | 58,30 | 12.421.800 | 58,53 | 55,34 | 55,80 | 00:00:00 | | 2011-08-12 | 57,44 | 8.706.000 | 57,76 | 56,61 | 57,16 | 00:00:00 | | 2011-08-15 | 59,02 | 7.209.300 | 59,13 | 56,50 | 57,58 | 00:00:00 | | 2011-08-16 | 58,72 | 6.993.100 | 59,95 | 58,32 | 58,86 | 00:00:00 | | 2011-08-17 | 59,06 | 4.389.500 | 59,87 | 58,72 | 58,98 | 00:00:00 | | 2011-08-18 | 58,42 | 8.280.400 | 59,95 | 58,05 | 59,51 | 00:00:00 | | 2011-08-19 | 60,08 | 9.001.600 | 60,81 | 59,43 | 59,43 | 00:00:00 | | 2011-08-22 | 62,86 | 10.455.300 | 63,55 | 60,87 | 61,00 | 00:00:00 | | 2011-08-23 | 61,25 | 10.680.400 | 62,36 | 60,30 | 61,61 | 00:00:00 | | 2011-08-24 | 60,26 | 11.700.700 | 61,47 | 58,81 | 61,26 | 00:00:00 | | 2011-08-25 | 60,83 | 7.779.000 | 61,10 | 57,90 | 58,92 | 00:00:00 | | 2011-08-26 | 62,17 | 5.934.600 | 62,17 | 59,46 | 60,70 | 00:00:00 | | 2011-08-29 | 62,15 | 4.952.200 | 62,60 | 61,02 | 62,57 | 00:00:00 | | 2011-08-30 | 63,13 | 7.469.000 | 63,46 | 62,02 | 62,58 | 00:00:00 | | 2011-08-31 | 62,62 | 9.886.600 | 63,65 | 61,96 | 63,19 | 00:00:00 | | 2011-09-01 | 62,47 | 6.003.500 | 63,17 | 61,76 | 62,45 | 00:00:00 | | 2011-09-02 | 64,47 | 10.163.500 | 64,64 | 63,22 | 63,63 | 00:00:00 | | 2011-09-06 | 64,51 | 10.378.400 | 65,77 | 63,81 | 64,60 | 00:00:00 | | 2011-09-07 | 63,81 | 10.033.300 | 63,83 | 61,71 | 63,36 | 00:00:00 | | 2011-09-08 | 65,66 | 9.297.800 | 66,39 | 65,12 | 65,72 | 00:00:00 | | 2011-09-09 | 65,26 | 8.227.300 | 66,61 | 64,67 | 65,28 | 00:00:00 | | 2011-09-12 | 64,07 | 8.063.100 | 64,74 | 62,23 | 64,55 | 00:00:00 | | 2011-09-13 | 64,27 | 8.357.100 | 64,82 | 62,36 | 63,83 | 00:00:00 | | 2011-09-14 | 64,17 | 7.624.500 | 64,49 | 63,25 | 64,14 | 00:00:00 | | 2011-09-15 | 64,29 | 6.348.800 | 64,31 | 62,32 | 63,22 | 00:00:00 | | 2011-09-16 | 65,72 | 7.531.500 | 65,78 | 64,25 | 64,46 | 00:00:00 | | 2011-09-19 | 66,27 | 7.699.600 | 67,37 | 66,00 | 66,16 | 00:00:00 | | 2011-09-20 | 69,90 | 15.162.700 | 71,25 | 66,10 | 66,23 | 00:00:00 | | 2011-09-21 | 67,68 | 8.669.300 | 70,23 | 67,59 | 68,90 | 00:00:00 | | 2011-09-22 | 65,24 | 10.166.300 | 65,80 | 63,64 | 64,36 | 00:00:00 | | 2011-09-23 | 62,86 | 11.923.700 | 63,49 | 61,10 | 63,11 | 00:00:00 | | 2011-09-26 | 64,39 | 7.917.800 | 64,59 | 61,53 | 61,97 | 00:00:00 | | 2011-09-27 | 63,45 | 8.549.600 | 66,54 | 63,01 | 66,45 | 00:00:00 | | 2011-09-28 | 61,53 | 6.453.100 | 64,62 | 61,45 | 63,48 | 00:00:00 | | 2011-09-29 | 62,52 | 5.997.000 | 62,95 | 61,11 | 62,27 | 00:00:00 | | 2011-09-30 | 62,95 | 8.535.500 | 65,55 | 61,50 | 61,56 | 00:00:00 | | 2011-10-03 | 63,27 | 7.313.700 | 65,59 | 63,24 | 64,39 | 00:00:00 | | 2011-10-04 | 61,28 | 10.505.700 | 62,71 | 58,95 | 62,28 | 00:00:00 | | 2011-10-05 | 63,01 | 7.450.700 | 63,23 | 60,47 | 61,05 | 00:00:00 | | 2011-10-06 | 64,06 | 5.780.600 | 64,12 | 62,15 | 63,08 | 00:00:00 | | 2011-10-07 | 63,09 | 4.935.000 | 64,62 | 62,06 | 64,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
