|
 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 | | 2013-09-18 | 30,87 | 14.837.700 | 31,12 | 28,12 | 28,39 | 00:00:00 | | 2013-09-23 | 27,88 | 8.632.000 | 28,75 | 27,79 | 28,13 | 00:00:00 | | 2013-09-24 | 28,00 | 8.481.500 | 28,29 | 27,39 | 27,70 | 00:00:00 | | 2013-09-25 | 28,31 | 8.089.000 | 28,83 | 27,95 | 28,16 | 00:00:00 | | 2013-09-26 | 28,17 | 6.391.800 | 28,69 | 27,78 | 28,36 | 00:00:00 | | 2013-09-27 | 27,98 | 8.100.700 | 28,81 | 27,83 | 28,39 | 00:00:00 | | 2013-10-08 | 26,35 | 7.929.900 | 27,47 | 26,29 | 27,21 | 00:00:00 | | 2013-10-09 | 26,50 | 9.545.100 | 26,76 | 25,81 | 26,19 | 00:00:00 | | 2013-10-10 | 26,30 | 7.409.600 | 26,64 | 26,02 | 26,58 | 00:00:00 | | 2013-10-11 | 25,62 | 11.407.600 | 25,92 | 25,50 | 25,87 | 00:00:00 | | 2013-10-14 | 25,74 | 6.981.400 | 26,02 | 25,57 | 25,92 | 00:00:00 | | 2013-10-15 | 26,10 | 11.650.500 | 26,16 | 25,33 | 25,56 | 00:00:00 | | 2013-10-16 | 25,88 | 7.096.000 | 26,27 | 25,71 | 26,01 | 00:00:00 | | 2013-10-28 | 28,08 | 9.052.000 | 28,50 | 27,51 | 27,85 | 00:00:00 | | 2013-11-04 | 27,33 | 10.078.400 | 27,42 | 26,27 | 26,39 | 00:00:00 | | 2013-11-05 | 27,35 | 7.843.800 | 27,58 | 26,99 | 27,23 | 00:00:00 | | 2013-11-06 | 27,92 | 7.423.100 | 28,08 | 27,52 | 27,64 | 00:00:00 | | 2013-11-07 | 27,35 | 7.975.800 | 28,08 | 27,28 | 27,69 | 00:00:00 | | 2013-11-08 | 27,57 | 8.123.700 | 27,59 | 26,50 | 27,07 | 00:00:00 | | 2013-11-14 | 28,07 | 8.135.300 | 28,20 | 27,52 | 27,55 | 00:00:00 | | 2013-11-15 | 27,79 | 6.057.200 | 28,45 | 27,79 | 28,15 | 00:00:00 | | 2013-11-21 | 25,86 | 9.806.100 | 26,23 | 25,71 | 26,20 | 00:00:00 | | 2013-11-22 | 25,74 | 6.157.900 | 26,24 | 25,66 | 25,99 | 00:00:00 | | 2013-11-29 | 24,83 | 4.849.700 | 25,20 | 24,79 | 24,82 | 00:00:00 | | 2013-12-10 | 24,18 | 10.199.200 | 24,57 | 24,15 | 24,27 | 00:00:00 | | 2013-12-11 | 23,47 | 8.634.900 | 24,14 | 23,38 | 24,14 | 00:00:00 | | 2013-12-16 | 23,16 | 11.672.300 | 23,58 | 23,01 | 23,32 | 00:00:00 | | 2013-12-20 | 22,64 | 13.475.100 | 22,92 | 22,45 | 22,84 | 00:00:00 | | 2013-12-24 | 23,15 | 4.842.300 | 23,17 | 22,49 | 22,50 | 00:00:00 | | 2013-12-27 | 23,59 | 6.062.200 | 23,64 | 23,29 | 23,45 | 00:00:00 | | 2013-12-30 | 22,93 | 8.049.100 | 23,42 | 22,91 | 23,42 | 00:00:00 | | 2013-12-31 | 23,03 | 12.182.100 | 23,20 | 22,63 | 22,75 | 00:00:00 | | 2014-01-02 | 23,96 | 12.162.400 | 24,27 | 23,41 | 23,47 | 00:00:00 | | 2014-01-07 | 23,95 | 8.783.800 | 23,98 | 23,51 | 23,85 | 00:00:00 | | 2014-01-08 | 23,40 | 8.027.400 | 23,73 | 23,33 | 23,69 | 00:00:00 | | 2014-01-09 | 23,20 | 7.136.000 | 23,41 | 23,12 | 23,29 | 00:00:00 | | 2014-01-10 | 23,80 | 8.471.900 | 24,04 | 23,56 | 23,68 | 00:00:00 | | 2014-01-14 | 23,41 | 9.800.500 | 24,12 | 23,25 | 23,76 | 00:00:00 | | 2014-01-15 | 23,58 | 6.889.500 | 23,81 | 23,22 | 23,27 | 00:00:00 | | 2014-01-22 | 24,39 | 8.278.800 | 24,70 | 24,09 | 24,68 | 00:00:00 | | 2014-01-27 | 24,18 | 9.801.600 | 24,71 | 24,16 | 24,67 | 00:00:00 | | 2014-01-28 | 24,66 | 6.615.700 | 24,76 | 24,08 | 24,34 | 00:00:00 | | 2014-01-29 | 24,87 | 10.610.400 | 25,22 | 24,32 | 25,08 | 00:00:00 | | 2014-02-04 | 21,18 | 13.731.400 | 21,31 | 20,90 | 20,92 | 00:00:00 | | 2014-02-05 | 20,87 | 10.105.900 | 21,46 | 20,86 | 21,40 | 00:00:00 | | 2014-02-06 | 21,01 | 9.252.400 | 21,26 | 20,79 | 20,90 | 00:00:00 | | 2014-02-07 | 21,52 | 10.569.100 | 21,65 | 21,02 | 21,10 | 00:00:00 | | 2014-02-10 | 22,20 | 12.039.500 | 22,43 | 21,75 | 21,79 | 00:00:00 | | 2014-02-13 | 23,53 | 11.128.800 | 23,56 | 22,46 | 22,66 | 00:00:00 | | 2014-02-14 | 23,83 | 13.663.900 | 24,23 | 23,41 | 24,11 | 00:00:00 | | 2014-02-18 | 24,21 | 11.650.600 | 24,33 | 23,75 | 24,26 | 00:00:00 | | 2014-02-21 | 23,38 | 23.007.300 | 24,09 | 22,71 | 24,03 | 00:00:00 | | 2014-02-24 | 23,67 | 10.767.300 | 23,82 | 23,29 | 23,46 | 00:00:00 | | 2014-02-25 | 23,75 | 10.137.900 | 24,08 | 23,56 | 23,60 | 00:00:00 | | 2014-02-26 | 23,56 | 9.645.600 | 23,91 | 23,40 | 23,66 | 00:00:00 | | 2014-02-27 | 23,59 | 8.345.300 | 24,08 | 23,37 | 23,61 | 00:00:00 | | 2014-02-28 | 23,26 | 11.152.800 | 23,60 | 23,02 | 23,56 | 00:00:00 | | 2014-03-13 | 25,48 | 8.350.300 | 25,53 | 24,88 | 25,07 | 00:00:00 | | 2014-03-14 | 26,18 | 15.057.100 | 26,20 | 25,72 | 25,77 | 00:00:00 | | 2014-03-17 | 25,77 | 11.074.000 | 26,37 | 25,57 | 25,93 | 00:00:00 | | 2014-03-25 | 23,92 | 5.266.400 | 24,19 | 23,80 | 24,00 | 00:00:00 | | 2014-03-26 | 23,07 | 8.906.600 | 24,02 | 23,00 | 23,89 | 00:00:00 | | 2014-03-31 | 23,44 | 7.714.900 | 24,10 | 23,31 | 23,90 | 00:00:00 | | 2014-04-01 | 23,45 | 7.455.800 | 23,74 | 23,40 | 23,52 | 00:00:00 | | 2014-04-02 | 24,24 | 7.225.200 | 24,46 | 23,73 | 23,81 | 00:00:00 | | 2014-04-07 | 24,44 | 6.916.400 | 24,85 | 24,21 | 24,27 | 00:00:00 | | 2014-04-08 | 24,95 | 6.538.100 | 25,06 | 24,67 | 24,82 | 00:00:00 | | 2014-04-09 | 24,99 | 6.965.400 | 25,36 | 24,57 | 24,83 | 00:00:00 | | 2014-04-21 | 25,05 | 16.043.700 | 25,46 | 24,60 | 25,45 | 00:00:00 | | 2014-04-22 | 25,04 | 13.739.800 | 25,20 | 24,32 | 24,98 | 00:00:00 | | 2014-04-23 | 25,92 | 12.669.200 | 26,26 | 24,97 | 25,00 | 00:00:00 | | 2014-04-24 | 25,49 | 11.984.900 | 25,80 | 25,27 | 25,62 | 00:00:00 | | 2014-04-25 | 26,45 | 11.559.300 | 26,50 | 25,61 | 25,69 | 00:00:00 | | 2014-04-28 | 24,67 | 16.911.100 | 25,39 | 24,61 | 25,18 | 00:00:00 | | 2014-05-01 | 24,53 | 6.953.700 | 24,89 | 24,33 | 24,69 | 00:00:00 | | 2014-05-02 | 24,72 | 5.708.400 | 24,94 | 24,40 | 24,57 | 00:00:00 | | 2014-05-08 | 24,00 | 4.286.800 | 24,19 | 23,78 | 23,99 | 00:00:00 | | 2014-05-09 | 24,02 | 3.506.000 | 24,12 | 23,71 | 24,03 | 00:00:00 | | 2014-05-12 | 24,51 | 4.430.800 | 24,67 | 24,32 | 24,32 | 00:00:00 | | 2014-05-13 | 24,68 | 3.179.200 | 24,97 | 24,49 | 24,49 | 00:00:00 | | 2014-05-14 | 24,63 | 3.563.600 | 24,99 | 24,59 | 24,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
