|
 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 | | 2014-05-14 | 24,63 | 3.563.600 | 24,99 | 24,59 | 24,91 | 00:00:00 | | 2014-05-27 | 22,68 | 7.523.100 | 23,22 | 22,61 | 23,22 | 00:00:00 | | 2014-05-28 | 22,48 | 7.495.900 | 22,62 | 22,22 | 22,58 | 00:00:00 | | 2014-05-29 | 22,76 | 5.895.600 | 23,01 | 22,26 | 22,30 | 00:00:00 | | 2014-06-05 | 23,02 | 4.952.300 | 23,16 | 22,67 | 22,91 | 00:00:00 | | 2014-06-06 | 23,11 | 3.680.600 | 23,19 | 22,80 | 22,96 | 00:00:00 | | 2014-06-10 | 22,78 | 5.020.200 | 23,02 | 22,57 | 22,78 | 00:00:00 | | 2014-06-11 | 23,09 | 5.624.900 | 23,19 | 22,85 | 22,85 | 00:00:00 | | 2014-06-16 | 23,16 | 4.066.200 | 23,52 | 23,07 | 23,50 | 00:00:00 | | 2014-06-17 | 23,31 | 4.414.800 | 23,43 | 22,89 | 22,99 | 00:00:00 | | 2014-06-18 | 23,74 | 5.869.200 | 23,74 | 23,23 | 23,33 | 00:00:00 | | 2014-06-26 | 25,07 | 6.636.700 | 25,09 | 24,46 | 24,79 | 00:00:00 | | 2014-06-27 | 25,19 | 5.096.300 | 25,36 | 24,88 | 25,00 | 00:00:00 | | 2014-06-30 | 25,44 | 6.524.100 | 25,54 | 24,82 | 25,03 | 00:00:00 | | 2014-07-03 | 25,19 | 3.839.500 | 25,21 | 24,87 | 25,14 | 00:00:00 | | 2014-07-07 | 24,73 | 5.365.600 | 25,14 | 24,68 | 24,99 | 00:00:00 | | 2014-07-08 | 24,80 | 7.248.800 | 24,96 | 24,48 | 24,87 | 00:00:00 | | 2014-07-09 | 25,53 | 9.526.200 | 25,69 | 24,95 | 24,99 | 00:00:00 | | 2014-07-21 | 25,36 | 4.550.500 | 25,60 | 25,07 | 25,42 | 00:00:00 | | 2014-07-24 | 24,78 | 6.001.600 | 25,09 | 24,65 | 25,04 | 00:00:00 | | 2014-07-25 | 25,15 | 5.551.100 | 25,23 | 24,60 | 24,66 | 00:00:00 | | 2014-07-29 | 25,54 | 6.562.500 | 25,76 | 25,53 | 25,68 | 00:00:00 | | 2014-07-30 | 25,59 | 5.270.700 | 25,73 | 25,04 | 25,60 | 00:00:00 | | 2014-08-14 | 27,05 | 4.960.400 | 27,32 | 26,86 | 27,12 | 00:00:00 | | 2014-08-26 | 26,50 | 3.469.700 | 26,57 | 26,28 | 26,33 | 00:00:00 | | 2014-08-27 | 26,52 | 3.286.000 | 26,75 | 26,39 | 26,45 | 00:00:00 | | 2014-09-05 | 25,97 | 6.141.200 | 26,02 | 25,51 | 25,62 | 00:00:00 | | 2014-09-11 | 25,59 | 6.588.700 | 25,62 | 25,10 | 25,37 | 00:00:00 | | 2014-09-12 | 25,17 | 7.362.700 | 25,50 | 24,92 | 25,41 | 00:00:00 | | 2014-10-09 | 22,45 | 12.919.900 | 23,58 | 22,03 | 23,58 | 00:00:00 | | 2014-10-10 | 22,21 | 7.234.400 | 22,91 | 22,07 | 22,53 | 00:00:00 | | 2014-10-14 | 22,79 | 7.153.300 | 23,21 | 22,63 | 22,72 | 00:00:00 | | 2014-10-15 | 22,70 | 7.638.900 | 23,10 | 22,43 | 22,54 | 00:00:00 | | 2014-10-16 | 22,72 | 6.736.100 | 22,99 | 22,39 | 22,45 | 00:00:00 | | 2014-10-17 | 22,40 | 6.338.300 | 22,79 | 22,32 | 22,72 | 00:00:00 | | 2014-10-20 | 22,85 | 4.655.000 | 22,91 | 22,48 | 22,66 | 00:00:00 | | 2014-10-27 | 21,63 | 6.782.000 | 21,90 | 21,49 | 21,85 | 00:00:00 | | 2014-10-30 | 20,33 | 13.820.900 | 20,69 | 20,07 | 20,59 | 00:00:00 | | 2014-10-31 | 18,76 | 22.928.300 | 19,70 | 18,51 | 19,50 | 00:00:00 | | 2014-11-06 | 18,20 | 9.735.800 | 18,56 | 17,98 | 17,98 | 00:00:00 | | 2014-11-07 | 19,19 | 11.440.700 | 19,21 | 18,47 | 18,50 | 00:00:00 | | 2014-11-11 | 18,70 | 9.720.800 | 18,87 | 18,15 | 18,15 | 00:00:00 | | 2014-11-12 | 18,46 | 8.308.900 | 19,04 | 18,18 | 18,95 | 00:00:00 | | 2014-11-13 | 18,24 | 7.134.600 | 18,83 | 18,15 | 18,70 | 00:00:00 | | 2014-11-14 | 19,15 | 13.315.500 | 19,20 | 17,75 | 17,90 | 00:00:00 | | 2014-11-24 | 19,17 | 11.115.600 | 19,64 | 19,11 | 19,54 | 00:00:00 | | 2014-12-08 | 19,08 | 10.799.700 | 19,53 | 18,67 | 19,19 | 00:00:00 | | 2014-12-09 | 20,01 | 11.820.100 | 20,45 | 19,43 | 19,52 | 00:00:00 | | 2014-12-10 | 19,45 | 8.585.700 | 20,35 | 19,43 | 20,06 | 00:00:00 | | 2014-12-22 | 18,16 | 12.087.200 | 19,17 | 18,01 | 18,80 | 00:00:00 | | 2015-01-08 | 19,98 | 7.803.400 | 20,38 | 19,89 | 20,10 | 00:00:00 | | 2015-01-09 | 20,72 | 7.478.500 | 20,73 | 20,17 | 20,21 | 00:00:00 | | 2015-01-12 | 21,19 | 9.154.600 | 21,40 | 20,68 | 20,86 | 00:00:00 | | 2015-01-15 | 21,51 | 16.724.000 | 21,90 | 20,65 | 20,75 | 00:00:00 | | 2015-01-16 | 22,29 | 17.561.600 | 22,29 | 21,49 | 21,72 | 00:00:00 | | 2015-01-20 | 23,57 | 17.799.900 | 23,72 | 22,72 | 22,85 | 00:00:00 | | 2015-01-21 | 24,32 | 16.960.600 | 24,44 | 23,43 | 23,77 | 00:00:00 | | 2015-01-22 | 24,29 | 13.123.000 | 24,69 | 23,98 | 24,31 | 00:00:00 | | 2015-01-26 | 24,49 | 11.182.300 | 24,63 | 23,35 | 23,82 | 00:00:00 | | 2015-02-02 | 25,11 | 7.482.900 | 25,20 | 24,56 | 24,74 | 00:00:00 | | 2015-02-03 | 24,62 | 9.038.100 | 25,07 | 24,14 | 24,84 | 00:00:00 | | 2015-02-04 | 24,82 | 7.055.400 | 25,03 | 24,50 | 24,82 | 00:00:00 | | 2015-02-05 | 24,82 | 6.029.500 | 24,86 | 24,37 | 24,55 | 00:00:00 | | 2015-02-06 | 24,05 | 8.276.500 | 24,30 | 23,59 | 24,00 | 00:00:00 | | 2015-02-12 | 24,51 | 4.488.600 | 24,70 | 24,11 | 24,41 | 00:00:00 | | 2015-02-13 | 24,78 | 5.167.600 | 25,06 | 24,66 | 24,75 | 00:00:00 | | 2015-02-17 | 24,19 | 6.193.100 | 24,60 | 24,17 | 24,34 | 00:00:00 | | 2015-02-20 | 25,58 | 13.473.000 | 26,38 | 25,07 | 25,18 | 00:00:00 | | 2015-02-23 | 25,96 | 7.561.100 | 26,13 | 25,25 | 25,52 | 00:00:00 | | 2015-02-26 | 26,31 | 6.210.600 | 26,55 | 26,12 | 26,34 | 00:00:00 | | 2015-02-27 | 26,33 | 5.896.100 | 26,70 | 26,26 | 26,40 | 00:00:00 | | 2015-03-03 | 25,62 | 7.914.900 | 26,34 | 25,52 | 25,93 | 00:00:00 | | 2015-03-04 | 25,19 | 6.275.100 | 25,71 | 25,09 | 25,51 | 00:00:00 | | 2015-03-05 | 25,30 | 3.443.200 | 25,65 | 25,20 | 25,31 | 00:00:00 | | 2015-03-06 | 23,30 | 11.369.200 | 24,41 | 23,14 | 24,30 | 00:00:00 | | 2015-03-10 | 21,77 | 13.440.900 | 22,93 | 21,64 | 22,30 | 00:00:00 | | 2015-03-11 | 22,24 | 9.233.100 | 22,48 | 21,50 | 21,72 | 00:00:00 | | 2015-03-12 | 22,29 | 6.081.500 | 22,63 | 22,00 | 22,45 | 00:00:00 | | 2015-03-13 | 22,30 | 6.583.000 | 22,38 | 21,66 | 22,30 | 00:00:00 | | 2015-03-16 | 22,30 | 5.551.000 | 22,38 | 21,85 | 22,13 | 00:00:00 | | 2015-03-17 | 22,12 | 8.400.100 | 22,45 | 21,86 | 22,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
