|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 56,62 | 7.821.100 | 56,79 | 56,01 | 56,40 | 00:00:00 | | 2012-09-21 | 56,31 | 14.268.700 | 57,93 | 56,22 | 57,93 | 00:00:00 | | 2012-09-24 | 55,26 | 6.804.200 | 55,81 | 55,03 | 55,60 | 00:00:00 | | 2012-09-25 | 55,06 | 6.491.900 | 56,56 | 55,04 | 55,95 | 00:00:00 | | 2012-09-26 | 55,26 | 6.099.000 | 55,85 | 53,80 | 54,47 | 00:00:00 | | 2012-09-27 | 56,54 | 5.804.300 | 56,67 | 55,20 | 55,74 | 00:00:00 | | 2012-09-28 | 56,02 | 4.925.100 | 56,52 | 55,57 | 56,25 | 00:00:00 | | 2012-10-01 | 55,70 | 5.560.400 | 56,85 | 55,60 | 56,70 | 00:00:00 | | 2012-10-02 | 55,67 | 3.482.400 | 56,09 | 55,17 | 55,89 | 00:00:00 | | 2012-10-03 | 55,47 | 2.763.500 | 55,95 | 55,21 | 55,81 | 00:00:00 | | 2012-10-04 | 56,24 | 4.922.300 | 56,64 | 55,78 | 55,78 | 00:00:00 | | 2012-10-05 | 55,85 | 2.983.600 | 56,63 | 55,49 | 56,24 | 00:00:00 | | 2012-10-08 | 55,76 | 2.130.900 | 56,01 | 55,12 | 55,45 | 00:00:00 | | 2012-10-09 | 54,50 | 4.271.000 | 56,28 | 54,49 | 55,81 | 00:00:00 | | 2012-10-10 | 54,85 | 3.933.300 | 55,06 | 54,17 | 54,40 | 00:00:00 | | 2012-10-11 | 55,35 | 3.504.500 | 55,83 | 54,83 | 55,10 | 00:00:00 | | 2012-10-12 | 54,94 | 4.263.600 | 55,75 | 54,90 | 55,42 | 00:00:00 | | 2012-10-15 | 54,60 | 4.065.100 | 55,03 | 53,94 | 54,62 | 00:00:00 | | 2012-10-16 | 55,88 | 3.618.200 | 55,97 | 54,99 | 55,31 | 00:00:00 | | 2012-10-17 | 56,06 | 3.666.500 | 56,38 | 55,06 | 55,78 | 00:00:00 | | 2012-10-18 | 54,97 | 4.050.400 | 55,88 | 54,91 | 55,65 | 00:00:00 | | 2012-10-19 | 54,90 | 5.358.900 | 55,31 | 53,96 | 54,86 | 00:00:00 | | 2012-10-22 | 55,49 | 3.356.500 | 55,76 | 54,61 | 54,73 | 00:00:00 | | 2012-10-23 | 53,83 | 3.977.600 | 54,82 | 53,80 | 54,62 | 00:00:00 | | 2012-10-24 | 52,58 | 6.108.600 | 54,35 | 52,55 | 54,13 | 00:00:00 | | 2012-10-25 | 53,56 | 5.038.000 | 53,79 | 53,08 | 53,08 | 00:00:00 | | 2012-10-26 | 53,31 | 4.328.900 | 53,88 | 52,95 | 53,64 | 00:00:00 | | 2012-10-31 | 54,58 | 4.999.900 | 54,96 | 53,30 | 53,73 | 00:00:00 | | 2012-11-01 | 53,22 | 7.396.200 | 54,30 | 52,70 | 54,22 | 00:00:00 | | 2012-11-02 | 48,74 | 12.215.700 | 52,13 | 48,72 | 52,04 | 00:00:00 | | 2012-11-05 | 48,39 | 7.063.600 | 49,56 | 48,24 | 49,12 | 00:00:00 | | 2012-11-06 | 48,50 | 7.029.900 | 48,92 | 48,22 | 48,61 | 00:00:00 | | 2012-11-07 | 48,74 | 6.314.500 | 49,07 | 47,83 | 48,76 | 00:00:00 | | 2012-11-08 | 48,81 | 5.731.200 | 49,58 | 48,23 | 48,56 | 00:00:00 | | 2012-11-09 | 48,07 | 5.069.500 | 49,03 | 47,90 | 49,03 | 00:00:00 | | 2012-11-12 | 47,71 | 3.057.600 | 48,32 | 47,61 | 48,15 | 00:00:00 | | 2012-11-13 | 47,19 | 4.236.900 | 47,88 | 47,06 | 47,33 | 00:00:00 | | 2012-11-14 | 45,79 | 7.164.400 | 47,51 | 45,69 | 47,38 | 00:00:00 | | 2012-11-15 | 45,53 | 8.333.000 | 45,99 | 44,50 | 45,81 | 00:00:00 | | 2012-11-16 | 46,12 | 7.602.500 | 46,23 | 45,00 | 45,48 | 00:00:00 | | 2012-11-19 | 46,79 | 5.804.800 | 47,08 | 46,49 | 46,88 | 00:00:00 | | 2012-11-20 | 46,62 | 5.066.300 | 46,75 | 46,20 | 46,61 | 00:00:00 | | 2012-11-21 | 47,08 | 3.884.700 | 47,32 | 46,23 | 46,50 | 00:00:00 | | 2012-11-23 | 47,69 | 2.431.100 | 47,80 | 46,87 | 47,34 | 00:00:00 | | 2012-11-26 | 47,37 | 4.943.700 | 47,37 | 46,71 | 47,25 | 00:00:00 | | 2012-11-27 | 47,00 | 5.556.500 | 47,33 | 46,81 | 47,29 | 00:00:00 | | 2012-11-28 | 47,31 | 5.994.800 | 47,34 | 45,90 | 46,10 | 00:00:00 | | 2012-11-29 | 47,05 | 3.979.800 | 47,74 | 46,75 | 47,47 | 00:00:00 | | 2012-11-30 | 47,09 | 6.173.800 | 47,54 | 46,44 | 47,02 | 00:00:00 | | 2012-12-03 | 45,68 | 7.060.200 | 47,13 | 45,64 | 47,13 | 00:00:00 | | 2012-12-04 | 45,09 | 7.355.500 | 45,44 | 44,68 | 44,87 | 00:00:00 | | 2012-12-05 | 43,96 | 9.197.100 | 45,14 | 43,85 | 45,14 | 00:00:00 | | 2012-12-06 | 44,29 | 4.351.100 | 44,62 | 43,88 | 44,00 | 00:00:00 | | 2012-12-07 | 44,42 | 4.693.400 | 44,74 | 44,07 | 44,55 | 00:00:00 | | 2012-12-10 | 45,11 | 5.489.800 | 45,36 | 44,80 | 44,80 | 00:00:00 | | 2012-12-11 | 45,23 | 5.880.600 | 45,57 | 45,00 | 45,08 | 00:00:00 | | 2012-12-12 | 45,50 | 6.702.400 | 45,81 | 45,05 | 45,23 | 00:00:00 | | 2012-12-13 | 44,17 | 7.910.300 | 44,86 | 43,51 | 44,58 | 00:00:00 | | 2012-12-14 | 44,29 | 4.717.200 | 44,52 | 43,74 | 44,01 | 00:00:00 | | 2012-12-17 | 44,66 | 3.888.900 | 44,76 | 44,07 | 44,24 | 00:00:00 | | 2012-12-18 | 44,36 | 6.495.800 | 44,87 | 43,76 | 44,65 | 00:00:00 | | 2012-12-19 | 43,75 | 5.181.600 | 44,42 | 43,69 | 44,20 | 00:00:00 | | 2012-12-20 | 44,10 | 8.941.100 | 44,14 | 42,96 | 43,31 | 00:00:00 | | 2012-12-21 | 44,58 | 10.630.000 | 45,05 | 43,91 | 44,00 | 00:00:00 | | 2012-12-24 | 44,23 | 2.595.400 | 44,58 | 43,85 | 44,58 | 00:00:00 | | 2012-12-26 | 45,08 | 4.841.900 | 45,30 | 44,38 | 44,40 | 00:00:00 | | 2012-12-27 | 45,47 | 6.080.200 | 45,87 | 44,76 | 44,97 | 00:00:00 | | 2012-12-28 | 45,03 | 5.169.400 | 45,80 | 45,00 | 45,35 | 00:00:00 | | 2012-12-31 | 46,44 | 6.560.100 | 46,83 | 44,84 | 44,92 | 00:00:00 | | 2013-01-02 | 46,90 | 7.254.500 | 47,59 | 46,75 | 47,34 | 00:00:00 | | 2013-01-03 | 45,62 | 6.017.100 | 47,25 | 45,50 | 46,76 | 00:00:00 | | 2013-01-04 | 45,94 | 5.834.100 | 46,05 | 45,09 | 45,30 | 00:00:00 | | 2013-01-07 | 45,01 | 4.853.400 | 45,76 | 44,95 | 45,60 | 00:00:00 | | 2013-01-08 | 45,56 | 6.373.500 | 45,93 | 44,66 | 45,00 | 00:00:00 | | 2013-01-09 | 44,90 | 5.568.600 | 45,49 | 44,61 | 45,39 | 00:00:00 | | 2013-01-10 | 45,95 | 5.371.300 | 46,13 | 45,35 | 45,35 | 00:00:00 | | 2013-01-11 | 45,76 | 3.836.700 | 46,03 | 45,33 | 46,00 | 00:00:00 | | 2013-01-14 | 45,30 | 3.366.500 | 45,89 | 45,14 | 45,86 | 00:00:00 | | 2013-01-15 | 45,19 | 4.137.000 | 45,74 | 44,89 | 45,45 | 00:00:00 | | 2013-01-16 | 44,75 | 5.166.100 | 45,18 | 44,58 | 45,02 | 00:00:00 | | 2013-01-17 | 44,44 | 6.514.500 | 45,00 | 44,00 | 45,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
