|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-18 | 44,43 | 4.809.600 | 44,70 | 43,84 | 44,33 | 00:00:00 | | 2016-08-19 | 44,17 | 5.292.600 | 44,31 | 43,25 | 43,65 | 00:00:00 | | 2016-08-22 | 43,32 | 4.926.400 | 43,73 | 43,06 | 43,49 | 00:00:00 | | 2016-08-29 | 40,91 | 5.933.000 | 41,14 | 39,52 | 39,57 | 00:00:00 | | 2016-08-30 | 38,60 | 8.804.200 | 40,91 | 38,27 | 40,91 | 00:00:00 | | 2016-08-31 | 38,24 | 8.342.200 | 38,56 | 37,76 | 38,02 | 00:00:00 | | 2016-09-01 | 39,43 | 7.784.100 | 39,44 | 37,62 | 38,03 | 00:00:00 | | 2016-09-02 | 40,52 | 8.108.700 | 40,99 | 39,87 | 40,29 | 00:00:00 | | 2016-09-07 | 42,09 | 5.033.400 | 42,12 | 41,13 | 41,76 | 00:00:00 | | 2016-09-08 | 41,59 | 4.770.400 | 42,69 | 41,47 | 41,97 | 00:00:00 | | 2016-09-15 | 39,20 | 7.312.300 | 39,40 | 38,23 | 38,38 | 00:00:00 | | 2016-09-16 | 38,26 | 12.708.500 | 38,94 | 37,86 | 38,83 | 00:00:00 | | 2016-09-20 | 38,15 | 5.386.600 | 38,67 | 37,78 | 38,38 | 00:00:00 | | 2016-09-21 | 41,03 | 11.180.600 | 41,15 | 38,68 | 38,84 | 00:00:00 | | 2016-09-22 | 40,77 | 7.111.600 | 41,97 | 40,25 | 41,51 | 00:00:00 | | 2016-09-23 | 39,56 | 7.179.700 | 40,91 | 39,31 | 40,41 | 00:00:00 | | 2016-09-27 | 38,48 | 6.278.100 | 38,87 | 37,91 | 38,87 | 00:00:00 | | 2016-09-28 | 39,21 | 4.894.200 | 39,37 | 37,81 | 38,39 | 00:00:00 | | 2016-09-29 | 39,05 | 4.168.400 | 39,36 | 38,58 | 38,97 | 00:00:00 | | 2016-09-30 | 39,29 | 6.068.500 | 39,87 | 39,14 | 39,48 | 00:00:00 | | 2016-10-07 | 33,97 | 8.301.300 | 34,85 | 33,57 | 34,78 | 00:00:00 | | 2016-10-10 | 34,06 | 4.356.100 | 34,56 | 33,78 | 34,19 | 00:00:00 | | 2016-10-11 | 33,85 | 7.894.700 | 34,44 | 33,29 | 33,92 | 00:00:00 | | 2016-10-12 | 34,52 | 5.932.200 | 34,79 | 33,72 | 33,93 | 00:00:00 | | 2016-10-13 | 34,81 | 5.922.400 | 35,65 | 34,30 | 34,90 | 00:00:00 | | 2016-10-14 | 34,23 | 4.869.500 | 35,02 | 34,22 | 34,35 | 00:00:00 | | 2016-10-17 | 35,03 | 4.985.000 | 35,33 | 34,59 | 34,65 | 00:00:00 | | 2016-10-20 | 37,01 | 5.315.200 | 37,15 | 36,35 | 36,97 | 00:00:00 | | 2016-10-21 | 36,35 | 4.811.200 | 37,00 | 36,00 | 36,80 | 00:00:00 | | 2016-11-01 | 37,95 | 10.721.000 | 38,47 | 37,23 | 37,70 | 00:00:00 | | 2016-11-02 | 37,18 | 8.614.700 | 38,87 | 36,94 | 38,56 | 00:00:00 | | 2016-11-03 | 37,75 | 4.594.200 | 37,90 | 37,01 | 37,38 | 00:00:00 | | 2016-11-04 | 37,80 | 5.704.100 | 37,95 | 37,19 | 37,61 | 00:00:00 | | 2016-11-14 | 32,60 | 13.552.600 | 32,76 | 30,19 | 31,24 | 00:00:00 | | 2016-11-15 | 33,91 | 8.715.400 | 34,03 | 32,25 | 32,36 | 00:00:00 | | 2016-12-09 | 32,79 | 9.173.500 | 33,66 | 32,59 | 33,61 | 00:00:00 | | 2016-12-27 | 32,59 | 5.521.600 | 33,24 | 32,17 | 32,81 | 00:00:00 | | 2016-12-30 | 34,07 | 11.055.400 | 36,09 | 34,07 | 35,41 | 00:00:00 | | 2017-01-09 | 35,36 | 8.992.800 | 36,16 | 35,21 | 36,08 | 00:00:00 | | 2017-01-17 | 35,14 | 6.750.000 | 35,84 | 34,92 | 35,64 | 00:00:00 | | 2017-01-19 | 34,93 | 6.268.100 | 35,44 | 34,68 | 34,78 | 00:00:00 | | 2017-01-20 | 35,04 | 6.150.900 | 35,39 | 34,74 | 34,91 | 00:00:00 | | 2017-01-30 | 34,97 | 5.449.600 | 35,49 | 34,59 | 34,71 | 00:00:00 | | 2017-02-06 | 37,94 | 6.982.600 | 37,94 | 36,88 | 37,27 | 00:00:00 | | 2017-02-07 | 37,32 | 5.407.500 | 37,79 | 37,12 | 37,73 | 00:00:00 | | 2017-02-08 | 37,85 | 6.173.500 | 37,87 | 37,21 | 37,59 | 00:00:00 | | 2017-02-13 | 37,38 | 5.295.000 | 37,57 | 37,14 | 37,42 | 00:00:00 | | 2017-02-16 | 37,57 | 5.788.700 | 37,69 | 37,26 | 37,37 | 00:00:00 | | 2017-02-17 | 37,01 | 5.684.400 | 37,65 | 36,81 | 37,64 | 00:00:00 | | 2017-02-21 | 37,44 | 5.773.200 | 37,49 | 36,18 | 36,51 | 00:00:00 | | 2017-02-22 | 36,00 | 10.078.800 | 37,09 | 35,15 | 36,50 | 00:00:00 | | 2017-02-23 | 35,86 | 6.370.900 | 36,99 | 35,83 | 36,50 | 00:00:00 | | 2017-02-27 | 33,97 | 9.430.800 | 36,24 | 33,78 | 35,88 | 00:00:00 | | 2017-03-02 | 33,60 | 7.456.800 | 34,15 | 33,45 | 33,90 | 00:00:00 | | 2017-03-03 | 34,07 | 7.779.200 | 34,31 | 33,33 | 33,50 | 00:00:00 | | 2017-03-06 | 33,01 | 6.927.000 | 33,82 | 32,75 | 33,73 | 00:00:00 | | 2017-03-21 | 34,03 | 7.784.500 | 34,35 | 33,52 | 33,52 | 00:00:00 | | 2017-03-22 | 33,84 | 5.390.200 | 34,56 | 33,63 | 34,23 | 00:00:00 | | 2017-03-29 | 33,19 | 3.644.800 | 33,32 | 32,80 | 32,90 | 00:00:00 | | 2017-03-30 | 32,93 | 3.198.500 | 33,16 | 32,79 | 32,92 | 00:00:00 | | 2017-03-31 | 32,96 | 4.898.700 | 33,40 | 32,61 | 32,87 | 00:00:00 | | 2017-04-03 | 33,89 | 4.680.100 | 33,92 | 32,95 | 33,05 | 00:00:00 | | 2017-04-04 | 34,19 | 4.431.600 | 34,19 | 33,84 | 34,03 | 00:00:00 | | 2017-04-05 | 34,31 | 4.732.200 | 34,58 | 33,69 | 33,74 | 00:00:00 | | 2017-04-17 | 34,59 | 4.209.900 | 34,89 | 34,38 | 34,45 | 00:00:00 | | 2017-04-18 | 34,32 | 5.093.000 | 34,58 | 34,00 | 34,55 | 00:00:00 | | 2017-04-19 | 33,52 | 7.173.100 | 34,29 | 33,35 | 34,21 | 00:00:00 | | 2017-04-21 | 34,13 | 6.989.200 | 34,44 | 33,50 | 33,59 | 00:00:00 | | 2017-05-01 | 32,68 | 6.648.900 | 33,86 | 32,61 | 33,65 | 00:00:00 | | 2017-05-02 | 33,01 | 5.389.700 | 33,09 | 32,50 | 32,70 | 00:00:00 | | 2017-05-03 | 32,69 | 5.595.800 | 33,36 | 32,65 | 32,92 | 00:00:00 | | 2017-05-04 | 32,28 | 6.785.800 | 32,51 | 32,12 | 32,28 | 00:00:00 | | 2017-05-05 | 32,73 | 3.994.700 | 33,07 | 32,35 | 32,42 | 00:00:00 | | 2017-05-08 | 32,68 | 3.303.500 | 32,88 | 32,29 | 32,88 | 00:00:00 | | 2017-05-09 | 32,76 | 3.116.800 | 32,83 | 32,32 | 32,41 | 00:00:00 | | 2017-05-10 | 32,95 | 4.372.200 | 33,16 | 32,60 | 33,10 | 00:00:00 | | 2017-05-11 | 33,48 | 5.227.912 | 33,64 | 32,80 | 33,06 | 00:00:00 | | 2017-05-12 | 33,75 | 4.557.019 | 34,03 | 33,56 | 33,78 | 00:00:00 | | 2017-05-15 | 33,87 | 3.960.264 | 34,16 | 33,60 | 34,16 | 00:00:00 | | 2017-05-16 | 33,75 | 3.930.763 | 33,96 | 33,64 | 33,88 | 00:00:00 | | 2017-05-17 | 34,26 | 6.445.440 | 34,81 | 34,16 | 34,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
