|
 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 | | 2012-05-29 | 48,18 | 7.537.600 | 49,65 | 47,60 | 49,52 | 00:00:00 | | 2012-05-30 | 47,84 | 7.980.400 | 48,74 | 47,09 | 47,44 | 00:00:00 | | 2012-05-31 | 47,16 | 7.268.700 | 48,37 | 46,60 | 47,94 | 00:00:00 | | 2012-06-01 | 50,30 | 13.108.600 | 51,15 | 48,23 | 49,24 | 00:00:00 | | 2012-06-04 | 51,55 | 8.056.900 | 51,59 | 49,55 | 50,65 | 00:00:00 | | 2012-06-05 | 51,35 | 7.253.800 | 51,93 | 51,25 | 51,73 | 00:00:00 | | 2012-06-06 | 51,70 | 8.462.300 | 52,33 | 50,76 | 52,28 | 00:00:00 | | 2012-06-07 | 50,69 | 7.845.500 | 52,21 | 49,83 | 51,88 | 00:00:00 | | 2012-06-08 | 50,28 | 4.696.500 | 50,53 | 49,13 | 49,77 | 00:00:00 | | 2012-06-11 | 49,48 | 5.097.600 | 50,73 | 49,22 | 50,40 | 00:00:00 | | 2012-06-12 | 50,52 | 5.437.400 | 50,70 | 49,69 | 49,98 | 00:00:00 | | 2012-06-13 | 50,72 | 7.806.400 | 51,30 | 50,28 | 50,81 | 00:00:00 | | 2012-06-14 | 50,69 | 6.708.700 | 51,02 | 50,06 | 50,91 | 00:00:00 | | 2012-06-15 | 50,28 | 10.072.800 | 51,38 | 49,97 | 51,22 | 00:00:00 | | 2012-06-18 | 50,85 | 5.223.500 | 50,97 | 49,53 | 50,06 | 00:00:00 | | 2012-06-19 | 50,70 | 4.758.800 | 51,04 | 50,11 | 50,99 | 00:00:00 | | 2012-06-20 | 50,36 | 6.450.400 | 51,17 | 49,40 | 50,20 | 00:00:00 | | 2012-06-21 | 47,80 | 6.609.500 | 49,38 | 47,79 | 49,14 | 00:00:00 | | 2012-06-22 | 47,96 | 4.057.900 | 48,49 | 47,26 | 47,82 | 00:00:00 | | 2012-06-25 | 48,79 | 5.573.400 | 49,20 | 47,65 | 47,93 | 00:00:00 | | 2012-06-26 | 47,94 | 5.107.400 | 48,80 | 47,36 | 48,30 | 00:00:00 | | 2012-06-27 | 48,15 | 3.682.600 | 48,23 | 47,27 | 48,10 | 00:00:00 | | 2012-06-28 | 47,12 | 6.200.300 | 47,95 | 46,41 | 47,23 | 00:00:00 | | 2012-06-29 | 48,51 | 5.682.500 | 48,65 | 47,64 | 48,65 | 00:00:00 | | 2012-07-02 | 48,46 | 4.122.000 | 48,87 | 47,94 | 48,44 | 00:00:00 | | 2012-07-03 | 49,73 | 3.261.100 | 49,84 | 48,89 | 49,23 | 00:00:00 | | 2012-07-05 | 49,04 | 3.265.000 | 49,67 | 48,83 | 49,41 | 00:00:00 | | 2012-07-06 | 47,91 | 3.458.400 | 48,66 | 47,56 | 48,39 | 00:00:00 | | 2012-07-09 | 47,72 | 4.349.300 | 48,09 | 47,39 | 47,80 | 00:00:00 | | 2012-07-10 | 46,42 | 4.714.000 | 48,34 | 46,31 | 47,98 | 00:00:00 | | 2012-07-11 | 45,98 | 6.325.300 | 46,27 | 45,65 | 46,25 | 00:00:00 | | 2012-07-12 | 45,46 | 5.831.000 | 45,84 | 44,75 | 45,45 | 00:00:00 | | 2012-07-13 | 46,16 | 3.564.300 | 46,35 | 45,55 | 45,67 | 00:00:00 | | 2012-07-16 | 45,50 | 3.356.300 | 46,23 | 45,37 | 46,12 | 00:00:00 | | 2012-07-17 | 45,07 | 4.185.500 | 45,50 | 44,43 | 45,41 | 00:00:00 | | 2012-07-18 | 44,66 | 4.069.500 | 45,00 | 44,37 | 44,81 | 00:00:00 | | 2012-07-19 | 45,15 | 4.999.500 | 45,45 | 44,52 | 44,89 | 00:00:00 | | 2012-07-20 | 45,15 | 4.052.800 | 45,52 | 44,80 | 44,98 | 00:00:00 | | 2012-07-23 | 44,50 | 3.640.000 | 45,06 | 44,31 | 44,83 | 00:00:00 | | 2012-07-24 | 44,33 | 4.511.300 | 44,83 | 44,10 | 44,61 | 00:00:00 | | 2012-07-25 | 45,80 | 5.842.100 | 46,46 | 44,79 | 45,17 | 00:00:00 | | 2012-07-26 | 46,09 | 5.557.700 | 46,25 | 45,30 | 45,92 | 00:00:00 | | 2012-07-27 | 44,53 | 13.160.300 | 44,56 | 42,95 | 44,32 | 00:00:00 | | 2012-07-30 | 45,26 | 6.119.800 | 45,74 | 44,02 | 44,29 | 00:00:00 | | 2012-07-31 | 44,47 | 4.638.300 | 45,70 | 44,44 | 45,30 | 00:00:00 | | 2012-08-01 | 44,41 | 6.832.100 | 45,43 | 43,88 | 44,40 | 00:00:00 | | 2012-08-02 | 43,62 | 4.836.400 | 44,65 | 43,62 | 44,24 | 00:00:00 | | 2012-08-03 | 44,67 | 5.556.800 | 44,92 | 43,80 | 44,10 | 00:00:00 | | 2012-08-06 | 46,13 | 4.738.700 | 46,92 | 44,84 | 44,84 | 00:00:00 | | 2012-08-07 | 46,63 | 4.158.300 | 46,78 | 46,12 | 46,31 | 00:00:00 | | 2012-08-08 | 46,92 | 5.831.100 | 47,31 | 46,49 | 46,54 | 00:00:00 | | 2012-08-09 | 47,20 | 3.018.800 | 47,63 | 46,61 | 46,98 | 00:00:00 | | 2012-08-10 | 47,48 | 6.272.100 | 47,78 | 47,00 | 47,26 | 00:00:00 | | 2012-08-13 | 46,92 | 3.324.400 | 47,70 | 46,70 | 47,57 | 00:00:00 | | 2012-08-14 | 46,34 | 3.018.000 | 47,13 | 46,22 | 46,69 | 00:00:00 | | 2012-08-15 | 46,63 | 3.545.000 | 46,66 | 45,82 | 46,23 | 00:00:00 | | 2012-08-16 | 47,59 | 3.539.000 | 47,81 | 46,55 | 46,78 | 00:00:00 | | 2012-08-17 | 47,16 | 4.131.900 | 47,99 | 47,09 | 47,67 | 00:00:00 | | 2012-08-20 | 47,93 | 3.929.900 | 48,03 | 47,01 | 47,25 | 00:00:00 | | 2012-08-21 | 48,25 | 4.765.600 | 49,29 | 47,94 | 48,61 | 00:00:00 | | 2012-08-22 | 49,30 | 4.673.700 | 49,36 | 47,80 | 48,24 | 00:00:00 | | 2012-08-23 | 49,04 | 6.176.800 | 49,98 | 48,87 | 49,75 | 00:00:00 | | 2012-08-24 | 49,23 | 2.922.200 | 49,45 | 48,65 | 48,94 | 00:00:00 | | 2012-08-27 | 49,04 | 4.199.800 | 49,68 | 49,01 | 49,46 | 00:00:00 | | 2012-08-28 | 48,84 | 3.110.000 | 49,34 | 48,73 | 49,08 | 00:00:00 | | 2012-08-29 | 48,47 | 4.726.100 | 49,07 | 48,33 | 48,84 | 00:00:00 | | 2012-08-30 | 48,55 | 3.358.400 | 48,83 | 48,32 | 48,54 | 00:00:00 | | 2012-08-31 | 50,68 | 7.457.500 | 50,75 | 48,72 | 48,80 | 00:00:00 | | 2012-09-04 | 49,47 | 5.474.400 | 50,59 | 49,36 | 50,56 | 00:00:00 | | 2012-09-05 | 49,62 | 3.781.400 | 49,86 | 49,08 | 49,61 | 00:00:00 | | 2012-09-06 | 50,90 | 6.194.200 | 50,90 | 49,68 | 50,18 | 00:00:00 | | 2012-09-07 | 51,69 | 6.099.400 | 52,50 | 51,52 | 52,07 | 00:00:00 | | 2012-09-10 | 51,36 | 4.493.000 | 52,00 | 51,10 | 51,47 | 00:00:00 | | 2012-09-11 | 52,00 | 5.498.900 | 52,58 | 51,66 | 51,66 | 00:00:00 | | 2012-09-12 | 52,56 | 5.975.300 | 52,76 | 51,05 | 52,35 | 00:00:00 | | 2012-09-13 | 55,45 | 12.625.900 | 55,85 | 51,95 | 52,42 | 00:00:00 | | 2012-09-14 | 57,20 | 12.656.400 | 57,65 | 56,32 | 56,37 | 00:00:00 | | 2012-09-17 | 56,96 | 7.270.500 | 57,67 | 56,24 | 57,05 | 00:00:00 | | 2012-09-18 | 56,77 | 7.249.100 | 57,15 | 56,13 | 56,61 | 00:00:00 | | 2012-09-19 | 56,85 | 5.921.900 | 57,35 | 56,53 | 57,10 | 00:00:00 | | 2012-09-20 | 56,62 | 7.821.100 | 56,79 | 56,01 | 56,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
