|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-17 | 22,12 | 8.400.100 | 22,45 | 21,86 | 22,04 | 00:00:00 | | 2015-03-18 | 22,87 | 8.950.900 | 23,07 | 21,88 | 21,95 | 00:00:00 | | 2015-03-26 | 22,16 | 7.907.300 | 23,08 | 21,93 | 22,92 | 00:00:00 | | 2015-03-27 | 22,23 | 5.500.900 | 22,51 | 22,08 | 22,19 | 00:00:00 | | 2015-03-30 | 22,02 | 3.565.900 | 22,27 | 21,75 | 21,94 | 00:00:00 | | 2015-04-06 | 22,58 | 8.636.900 | 23,10 | 22,49 | 23,02 | 00:00:00 | | 2015-04-09 | 22,23 | 5.125.000 | 22,34 | 21,76 | 21,89 | 00:00:00 | | 2015-04-14 | 22,82 | 5.485.700 | 22,89 | 22,52 | 22,59 | 00:00:00 | | 2015-04-15 | 23,55 | 9.434.400 | 23,56 | 22,83 | 22,90 | 00:00:00 | | 2015-04-21 | 23,51 | 3.873.000 | 23,60 | 23,27 | 23,47 | 00:00:00 | | 2015-04-22 | 22,77 | 5.661.400 | 23,49 | 22,58 | 23,40 | 00:00:00 | | 2015-04-23 | 23,45 | 6.291.400 | 23,55 | 22,88 | 23,02 | 00:00:00 | | 2015-04-24 | 24,98 | 11.938.700 | 25,38 | 24,25 | 24,33 | 00:00:00 | | 2015-04-28 | 26,35 | 7.302.800 | 26,38 | 25,67 | 25,75 | 00:00:00 | | 2015-04-29 | 26,48 | 8.152.800 | 26,79 | 26,09 | 26,28 | 00:00:00 | | 2015-04-30 | 26,49 | 6.869.100 | 26,53 | 25,60 | 25,92 | 00:00:00 | | 2015-05-01 | 26,49 | 4.581.100 | 26,53 | 26,12 | 26,17 | 00:00:00 | | 2015-05-04 | 26,05 | 5.823.600 | 26,80 | 25,97 | 26,66 | 00:00:00 | | 2015-05-07 | 25,82 | 6.649.400 | 25,84 | 25,30 | 25,31 | 00:00:00 | | 2015-05-08 | 26,04 | 4.376.700 | 26,32 | 25,74 | 25,96 | 00:00:00 | | 2015-05-14 | 27,20 | 4.703.500 | 27,77 | 27,15 | 27,53 | 00:00:00 | | 2015-06-09 | 24,41 | 13.172.200 | 25,90 | 24,37 | 25,42 | 00:00:00 | | 2015-06-10 | 23,70 | 38.470.700 | 24,13 | 23,65 | 24,03 | 00:00:00 | | 2015-06-16 | 23,94 | 5.177.400 | 24,15 | 23,88 | 24,03 | 00:00:00 | | 2015-06-17 | 24,53 | 9.397.800 | 24,66 | 23,64 | 24,04 | 00:00:00 | | 2015-06-22 | 23,95 | 6.521.700 | 24,29 | 23,87 | 24,27 | 00:00:00 | | 2015-07-01 | 23,13 | 5.076.700 | 23,40 | 22,95 | 23,25 | 00:00:00 | | 2015-07-02 | 23,67 | 4.041.300 | 23,71 | 23,20 | 23,30 | 00:00:00 | | 2015-07-07 | 22,41 | 10.341.600 | 23,47 | 22,40 | 23,33 | 00:00:00 | | 2015-07-08 | 22,52 | 5.137.400 | 22,79 | 22,40 | 22,55 | 00:00:00 | | 2015-07-10 | 22,52 | 3.259.900 | 22,92 | 22,43 | 22,75 | 00:00:00 | | 2015-07-13 | 22,50 | 5.297.600 | 22,56 | 21,84 | 22,32 | 00:00:00 | | 2015-07-20 | 18,16 | 20.489.000 | 20,00 | 18,12 | 19,96 | 00:00:00 | | 2015-07-21 | 18,74 | 14.112.100 | 19,08 | 18,31 | 18,54 | 00:00:00 | | 2015-07-22 | 18,52 | 9.712.100 | 18,93 | 18,22 | 18,32 | 00:00:00 | | 2015-07-27 | 17,22 | 11.104.900 | 18,15 | 17,10 | 17,68 | 00:00:00 | | 2015-07-28 | 17,64 | 10.609.200 | 17,69 | 17,15 | 17,44 | 00:00:00 | | 2015-07-29 | 17,67 | 11.005.700 | 17,87 | 17,25 | 17,73 | 00:00:00 | | 2015-08-04 | 16,40 | 9.835.500 | 16,84 | 16,22 | 16,62 | 00:00:00 | | 2015-08-05 | 16,35 | 7.465.200 | 16,94 | 16,31 | 16,65 | 00:00:00 | | 2015-08-10 | 16,95 | 11.115.400 | 17,07 | 16,07 | 16,29 | 00:00:00 | | 2015-08-11 | 17,03 | 8.886.600 | 17,10 | 16,58 | 17,00 | 00:00:00 | | 2015-08-12 | 18,14 | 14.655.200 | 18,44 | 17,34 | 17,34 | 00:00:00 | | 2015-08-18 | 17,54 | 5.268.800 | 17,68 | 17,32 | 17,52 | 00:00:00 | | 2015-08-19 | 17,93 | 7.369.500 | 18,02 | 17,54 | 17,74 | 00:00:00 | | 2015-08-20 | 18,55 | 10.064.200 | 18,80 | 18,14 | 18,39 | 00:00:00 | | 2015-08-27 | 16,70 | 11.316.600 | 16,82 | 15,71 | 15,76 | 00:00:00 | | 2015-08-28 | 17,17 | 9.332.400 | 17,37 | 16,63 | 16,67 | 00:00:00 | | 2015-09-15 | 15,97 | 6.654.000 | 16,35 | 15,79 | 15,84 | 00:00:00 | | 2015-09-16 | 16,94 | 7.884.100 | 17,07 | 16,16 | 16,20 | 00:00:00 | | 2015-09-17 | 17,24 | 10.153.800 | 17,47 | 16,57 | 16,76 | 00:00:00 | | 2015-09-18 | 16,98 | 19.303.900 | 17,65 | 16,74 | 17,62 | 00:00:00 | | 2015-09-29 | 15,82 | 5.324.500 | 16,25 | 15,73 | 16,02 | 00:00:00 | | 2015-09-30 | 16,07 | 7.588.100 | 16,17 | 15,56 | 15,58 | 00:00:00 | | 2015-10-01 | 15,84 | 6.980.700 | 16,44 | 15,75 | 16,23 | 00:00:00 | | 2015-10-02 | 17,07 | 9.769.700 | 17,10 | 16,29 | 16,44 | 00:00:00 | | 2015-10-06 | 18,35 | 12.075.100 | 18,65 | 17,88 | 18,12 | 00:00:00 | | 2015-10-07 | 18,94 | 12.780.500 | 19,20 | 18,40 | 18,49 | 00:00:00 | | 2015-10-08 | 18,66 | 9.873.600 | 19,41 | 18,50 | 18,69 | 00:00:00 | | 2015-10-09 | 18,93 | 8.373.100 | 19,46 | 18,74 | 19,30 | 00:00:00 | | 2015-10-22 | 19,03 | 6.150.100 | 19,13 | 18,31 | 18,38 | 00:00:00 | | 2015-10-23 | 19,55 | 7.344.500 | 19,64 | 19,05 | 19,24 | 00:00:00 | | 2015-10-26 | 18,80 | 6.738.100 | 19,41 | 18,79 | 19,37 | 00:00:00 | | 2015-10-27 | 18,77 | 4.802.600 | 19,14 | 18,52 | 18,76 | 00:00:00 | | 2015-10-28 | 19,15 | 12.229.100 | 20,30 | 18,55 | 19,08 | 00:00:00 | | 2015-10-29 | 19,89 | 12.414.300 | 20,57 | 19,44 | 19,48 | 00:00:00 | | 2015-10-30 | 19,46 | 8.038.900 | 20,13 | 19,46 | 19,91 | 00:00:00 | | 2015-11-02 | 19,63 | 6.085.200 | 19,76 | 18,98 | 19,32 | 00:00:00 | | 2015-11-05 | 17,50 | 14.900.100 | 18,96 | 17,26 | 18,96 | 00:00:00 | | 2015-11-06 | 17,54 | 10.561.300 | 17,70 | 16,81 | 16,99 | 00:00:00 | | 2015-11-10 | 17,46 | 5.358.500 | 17,80 | 17,29 | 17,52 | 00:00:00 | | 2015-11-13 | 17,50 | 4.712.100 | 17,51 | 17,23 | 17,33 | 00:00:00 | | 2015-11-16 | 17,63 | 6.464.000 | 17,91 | 17,50 | 17,59 | 00:00:00 | | 2015-11-18 | 17,63 | 7.361.000 | 17,72 | 16,82 | 17,00 | 00:00:00 | | 2015-11-19 | 18,05 | 6.769.000 | 18,11 | 17,64 | 17,80 | 00:00:00 | | 2015-11-23 | 17,56 | 5.281.900 | 17,67 | 17,23 | 17,54 | 00:00:00 | | 2015-11-30 | 18,41 | 9.640.900 | 18,52 | 17,48 | 17,59 | 00:00:00 | | 2015-12-03 | 18,73 | 8.851.000 | 18,94 | 18,03 | 18,09 | 00:00:00 | | 2015-12-04 | 20,46 | 14.373.500 | 20,49 | 18,87 | 18,94 | 00:00:00 | | 2015-12-08 | 19,38 | 6.702.500 | 19,70 | 19,15 | 19,61 | 00:00:00 | | 2015-12-09 | 19,60 | 7.829.200 | 20,04 | 19,29 | 19,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
