|
 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 | | 2015-12-09 | 19,60 | 7.829.200 | 20,04 | 19,29 | 19,76 | 00:00:00 | | 2015-12-14 | 18,35 | 7.814.700 | 19,13 | 18,22 | 19,06 | 00:00:00 | | 2015-12-15 | 18,40 | 5.911.700 | 18,58 | 18,07 | 18,45 | 00:00:00 | | 2015-12-16 | 19,08 | 7.841.600 | 19,26 | 18,65 | 18,79 | 00:00:00 | | 2015-12-17 | 17,61 | 9.890.300 | 18,44 | 17,50 | 18,44 | 00:00:00 | | 2015-12-18 | 17,71 | 10.038.900 | 18,15 | 17,58 | 17,80 | 00:00:00 | | 2015-12-21 | 17,65 | 5.472.200 | 18,25 | 17,50 | 18,09 | 00:00:00 | | 2015-12-22 | 17,80 | 4.180.300 | 17,89 | 17,48 | 17,53 | 00:00:00 | | 2015-12-23 | 18,14 | 6.844.800 | 18,25 | 17,76 | 17,86 | 00:00:00 | | 2015-12-24 | 18,54 | 2.068.300 | 18,61 | 18,23 | 18,29 | 00:00:00 | | 2015-12-29 | 18,03 | 4.033.900 | 18,17 | 17,87 | 18,14 | 00:00:00 | | 2015-12-30 | 17,77 | 3.499.100 | 17,81 | 17,62 | 17,71 | 00:00:00 | | 2016-01-05 | 18,42 | 5.330.800 | 18,57 | 18,13 | 18,57 | 00:00:00 | | 2016-01-06 | 18,56 | 6.257.100 | 19,05 | 18,53 | 18,71 | 00:00:00 | | 2016-01-12 | 17,01 | 13.886.300 | 17,18 | 16,38 | 17,12 | 00:00:00 | | 2016-01-13 | 17,48 | 8.046.000 | 17,61 | 17,04 | 17,07 | 00:00:00 | | 2016-01-21 | 16,69 | 6.534.300 | 16,77 | 16,05 | 16,47 | 00:00:00 | | 2016-01-22 | 16,68 | 5.525.000 | 16,93 | 16,27 | 16,43 | 00:00:00 | | 2016-01-25 | 17,67 | 9.724.500 | 17,80 | 16,87 | 16,94 | 00:00:00 | | 2016-01-28 | 19,53 | 10.090.700 | 19,75 | 18,72 | 19,25 | 00:00:00 | | 2016-01-29 | 19,96 | 8.892.700 | 20,07 | 19,32 | 19,41 | 00:00:00 | | 2016-02-08 | 25,19 | 20.356.400 | 25,94 | 24,89 | 25,02 | 00:00:00 | | 2016-02-11 | 25,04 | 20.226.200 | 26,10 | 24,82 | 26,00 | 00:00:00 | | 2016-02-12 | 25,78 | 13.200.100 | 25,95 | 24,56 | 24,80 | 00:00:00 | | 2016-02-17 | 24,84 | 11.474.800 | 25,15 | 24,10 | 24,79 | 00:00:00 | | 2016-02-18 | 25,07 | 14.694.400 | 25,33 | 23,12 | 24,21 | 00:00:00 | | 2016-02-19 | 24,84 | 8.741.200 | 25,60 | 24,73 | 24,92 | 00:00:00 | | 2016-02-25 | 25,85 | 9.688.200 | 25,95 | 25,03 | 25,31 | 00:00:00 | | 2016-02-26 | 25,35 | 11.628.900 | 26,25 | 25,11 | 25,11 | 00:00:00 | | 2016-02-29 | 25,83 | 10.707.000 | 26,39 | 25,64 | 25,71 | 00:00:00 | | 2016-03-01 | 25,39 | 10.307.700 | 26,46 | 25,08 | 26,28 | 00:00:00 | | 2016-03-02 | 26,24 | 6.932.300 | 26,41 | 25,31 | 25,51 | 00:00:00 | | 2016-03-03 | 26,82 | 8.795.700 | 27,13 | 26,16 | 26,26 | 00:00:00 | | 2016-03-04 | 26,11 | 12.888.000 | 27,98 | 26,07 | 27,03 | 00:00:00 | | 2016-03-08 | 25,89 | 8.090.100 | 26,94 | 25,37 | 26,79 | 00:00:00 | | 2016-03-09 | 26,14 | 9.860.100 | 26,27 | 24,88 | 25,40 | 00:00:00 | | 2016-03-17 | 27,46 | 9.867.600 | 28,39 | 27,41 | 27,84 | 00:00:00 | | 2016-03-18 | 27,79 | 11.747.100 | 28,28 | 27,42 | 27,46 | 00:00:00 | | 2016-03-28 | 25,70 | 4.730.700 | 25,77 | 25,33 | 25,69 | 00:00:00 | | 2016-03-29 | 26,95 | 7.714.500 | 27,03 | 25,51 | 25,78 | 00:00:00 | | 2016-03-30 | 26,75 | 7.749.400 | 26,90 | 26,19 | 26,73 | 00:00:00 | | 2016-04-07 | 27,96 | 8.725.600 | 28,55 | 27,93 | 28,12 | 00:00:00 | | 2016-04-08 | 29,10 | 7.872.500 | 29,36 | 28,11 | 28,12 | 00:00:00 | | 2016-04-19 | 30,91 | 8.522.900 | 31,11 | 30,09 | 30,28 | 00:00:00 | | 2016-04-20 | 30,45 | 10.355.300 | 31,75 | 30,22 | 30,77 | 00:00:00 | | 2016-04-26 | 31,97 | 6.997.700 | 32,10 | 31,19 | 31,68 | 00:00:00 | | 2016-04-27 | 32,10 | 8.582.100 | 32,34 | 31,25 | 32,12 | 00:00:00 | | 2016-04-28 | 32,99 | 8.528.200 | 33,60 | 32,17 | 32,18 | 00:00:00 | | 2016-04-29 | 34,97 | 11.683.500 | 34,99 | 33,31 | 33,32 | 00:00:00 | | 2016-05-19 | 34,14 | 10.222.300 | 34,35 | 32,37 | 32,53 | 00:00:00 | | 2016-05-20 | 33,73 | 9.874.900 | 34,58 | 32,88 | 34,38 | 00:00:00 | | 2016-05-24 | 31,74 | 11.511.400 | 33,23 | 31,70 | 33,07 | 00:00:00 | | 2016-05-25 | 32,38 | 10.562.300 | 32,66 | 30,86 | 31,58 | 00:00:00 | | 2016-05-26 | 32,45 | 7.017.600 | 33,08 | 32,08 | 32,79 | 00:00:00 | | 2016-05-27 | 31,96 | 8.670.500 | 32,95 | 31,69 | 32,24 | 00:00:00 | | 2016-06-06 | 35,43 | 9.718.300 | 35,68 | 34,76 | 35,30 | 00:00:00 | | 2016-06-07 | 34,95 | 6.454.900 | 35,37 | 34,80 | 35,07 | 00:00:00 | | 2016-06-08 | 35,38 | 8.405.200 | 36,41 | 35,28 | 36,11 | 00:00:00 | | 2016-06-09 | 35,90 | 6.228.000 | 35,97 | 35,30 | 35,48 | 00:00:00 | | 2016-06-13 | 35,89 | 7.199.600 | 37,00 | 35,53 | 36,83 | 00:00:00 | | 2016-06-17 | 35,65 | 13.278.600 | 36,29 | 35,14 | 36,11 | 00:00:00 | | 2016-06-21 | 34,83 | 6.361.700 | 35,22 | 34,29 | 34,58 | 00:00:00 | | 2016-06-22 | 35,72 | 6.737.300 | 35,82 | 34,49 | 34,76 | 00:00:00 | | 2016-06-27 | 37,69 | 10.227.300 | 38,45 | 36,85 | 37,69 | 00:00:00 | | 2016-06-28 | 37,17 | 7.983.900 | 37,77 | 36,78 | 36,92 | 00:00:00 | | 2016-06-29 | 37,69 | 7.910.500 | 37,96 | 37,50 | 37,65 | 00:00:00 | | 2016-07-12 | 39,96 | 9.401.300 | 40,95 | 39,91 | 40,67 | 00:00:00 | | 2016-07-13 | 40,88 | 8.602.100 | 41,27 | 40,57 | 40,64 | 00:00:00 | | 2016-07-19 | 41,39 | 5.213.200 | 41,56 | 41,00 | 41,42 | 00:00:00 | | 2016-07-20 | 39,29 | 9.329.700 | 40,69 | 39,05 | 40,68 | 00:00:00 | | 2016-07-25 | 40,13 | 5.857.200 | 41,05 | 39,66 | 41,05 | 00:00:00 | | 2016-07-28 | 42,67 | 6.207.000 | 42,81 | 41,77 | 42,45 | 00:00:00 | | 2016-07-29 | 44,00 | 9.216.500 | 44,17 | 42,66 | 43,04 | 00:00:00 | | 2016-08-02 | 45,86 | 10.251.900 | 45,91 | 44,57 | 44,88 | 00:00:00 | | 2016-08-03 | 45,02 | 6.780.600 | 45,68 | 44,71 | 45,68 | 00:00:00 | | 2016-08-08 | 44,65 | 5.148.700 | 45,09 | 44,13 | 44,13 | 00:00:00 | | 2016-08-09 | 45,00 | 5.425.000 | 45,47 | 44,48 | 44,77 | 00:00:00 | | 2016-08-12 | 45,17 | 4.075.800 | 46,07 | 44,97 | 45,98 | 00:00:00 | | 2016-08-16 | 44,29 | 7.402.800 | 45,10 | 43,85 | 45,01 | 00:00:00 | | 2016-08-17 | 44,00 | 8.464.100 | 44,35 | 42,93 | 44,05 | 00:00:00 | | 2016-08-18 | 44,43 | 4.809.600 | 44,70 | 43,84 | 44,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
