|
 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 | | 2017-05-17 | 34,26 | 6.445.440 | 34,81 | 34,16 | 34,27 | 00:00:00 | | 2017-05-18 | 33,31 | 5.675.227 | 34,12 | 33,25 | 34,02 | 00:00:00 | | 2017-05-19 | 33,63 | 5.040.531 | 33,68 | 33,32 | 33,46 | 00:00:00 | | 2017-05-22 | 33,68 | 3.863.789 | 34,03 | 33,64 | 33,87 | 00:00:00 | | 2017-05-23 | 33,05 | 4.613.233 | 33,97 | 32,96 | 33,76 | 00:00:00 | | 2017-05-24 | 33,66 | 5.903.327 | 33,70 | 32,72 | 32,96 | 00:00:00 | | 2017-05-25 | 33,43 | 3.660.473 | 33,69 | 33,13 | 33,51 | 00:00:00 | | 2017-05-26 | 34,11 | 4.549.316 | 34,29 | 33,60 | 33,72 | 00:00:00 | | 2017-05-30 | 33,97 | 3.816.921 | 34,11 | 33,75 | 33,77 | 00:00:00 | | 2017-05-31 | 34,15 | 6.508.282 | 34,39 | 33,90 | 33,95 | 00:00:00 | | 2017-06-01 | 34,02 | 3.672.440 | 34,22 | 33,58 | 33,58 | 00:00:00 | | 2017-06-02 | 34,03 | 4.521.921 | 34,66 | 33,69 | 34,30 | 00:00:00 | | 2017-06-05 | 33,84 | 3.103.023 | 34,13 | 33,55 | 34,05 | 00:00:00 | | 2017-06-06 | 35,40 | 8.024.596 | 35,43 | 34,06 | 34,29 | 00:00:00 | | 2017-06-07 | 35,51 | 4.612.081 | 35,56 | 34,80 | 35,27 | 00:00:00 | | 2017-06-08 | 35,02 | 5.657.248 | 35,29 | 34,84 | 35,28 | 00:00:00 | | 2017-06-09 | 34,30 | 4.609.478 | 34,83 | 34,18 | 34,53 | 00:00:00 | | 2017-06-12 | 34,38 | 4.358.345 | 34,63 | 33,96 | 34,00 | 00:00:00 | | 2017-06-13 | 34,48 | 3.926.635 | 34,83 | 34,24 | 34,30 | 00:00:00 | | 2017-06-14 | 33,72 | 6.495.962 | 35,11 | 33,50 | 35,07 | 00:00:00 | | 2017-06-15 | 33,04 | 6.785.939 | 33,80 | 32,92 | 33,45 | 00:00:00 | | 2017-06-16 | 32,84 | 7.167.572 | 33,25 | 32,71 | 33,15 | 00:00:00 | | 2017-06-19 | 32,88 | 4.357.640 | 33,12 | 32,56 | 32,77 | 00:00:00 | | 2017-06-20 | 32,84 | 3.270.926 | 33,00 | 32,55 | 32,83 | 00:00:00 | | 2017-06-21 | 33,15 | 2.643.686 | 33,23 | 32,68 | 32,88 | 00:00:00 | | 2017-06-22 | 33,50 | 3.539.903 | 33,67 | 33,15 | 33,38 | 00:00:00 | | 2017-06-23 | 33,81 | 4.225.573 | 33,94 | 33,64 | 33,84 | 00:00:00 | | 2017-06-26 | 33,77 | 3.288.554 | 34,09 | 33,43 | 33,49 | 00:00:00 | | 2017-06-27 | 33,07 | 5.678.454 | 34,02 | 32,99 | 34,02 | 00:00:00 | | 2017-06-28 | 33,04 | 3.794.205 | 33,43 | 32,67 | 33,18 | 00:00:00 | | 2017-06-29 | 32,23 | 5.846.832 | 32,82 | 32,20 | 32,82 | 00:00:00 | | 2017-06-30 | 32,39 | 4.430.935 | 32,53 | 32,12 | 32,23 | 00:00:00 | | 2017-07-03 | 31,89 | 4.024.563 | 31,97 | 31,42 | 31,78 | 00:00:00 | | 2017-07-05 | 32,68 | 8.012.203 | 32,99 | 32,00 | 32,13 | 00:00:00 | | 2017-07-06 | 32,28 | 3.849.879 | 32,72 | 32,21 | 32,56 | 00:00:00 | | 2017-07-07 | 32,03 | 4.117.394 | 32,35 | 31,86 | 32,15 | 00:00:00 | | 2017-07-10 | 32,53 | 4.396.599 | 32,67 | 31,70 | 31,94 | 00:00:00 | | 2017-07-11 | 32,95 | 3.961.430 | 33,01 | 32,19 | 32,53 | 00:00:00 | | 2017-07-12 | 33,17 | 3.972.977 | 33,48 | 33,07 | 33,35 | 00:00:00 | | 2017-07-13 | 32,94 | 3.915.746 | 33,45 | 32,90 | 33,15 | 00:00:00 | | 2017-07-14 | 33,30 | 4.318.698 | 33,64 | 33,24 | 33,42 | 00:00:00 | | 2017-07-17 | 33,73 | 3.465.743 | 33,99 | 33,42 | 33,47 | 00:00:00 | | 2017-07-18 | 33,71 | 5.599.069 | 33,96 | 33,49 | 33,88 | 00:00:00 | | 2017-07-19 | 33,88 | 4.074.811 | 34,06 | 33,62 | 33,66 | 00:00:00 | | 2017-07-20 | 33,92 | 5.914.318 | 34,32 | 33,71 | 33,82 | 00:00:00 | | 2017-07-21 | 34,39 | 4.453.172 | 34,46 | 34,03 | 34,15 | 00:00:00 | | 2017-07-24 | 33,90 | 4.838.842 | 34,47 | 33,89 | 34,39 | 00:00:00 | | 2017-07-25 | 36,24 | 8.889.549 | 36,64 | 34,50 | 34,58 | 00:00:00 | | 2017-07-26 | 36,96 | 7.639.094 | 37,30 | 35,82 | 35,93 | 00:00:00 | | 2017-07-27 | 36,44 | 7.499.784 | 37,35 | 36,35 | 37,27 | 00:00:00 | | 2017-07-28 | 37,06 | 4.310.984 | 37,13 | 36,36 | 36,64 | 00:00:00 | | 2017-07-31 | 37,17 | 5.294.834 | 37,33 | 36,81 | 37,07 | 00:00:00 | | 2017-08-01 | 36,98 | 5.267.360 | 37,25 | 36,78 | 37,10 | 00:00:00 | | 2017-08-02 | 36,87 | 3.854.043 | 37,14 | 36,49 | 36,71 | 00:00:00 | | 2017-08-03 | 36,59 | 4.405.559 | 37,07 | 36,56 | 36,79 | 00:00:00 | | 2017-08-04 | 36,15 | 4.070.584 | 36,55 | 35,90 | 36,29 | 00:00:00 | | 2017-08-07 | 36,17 | 3.290.892 | 36,44 | 35,97 | 36,15 | 00:00:00 | | 2017-08-08 | 35,74 | 4.744.042 | 36,38 | 35,50 | 36,29 | 00:00:00 | | 2017-08-09 | 36,10 | 4.510.180 | 36,33 | 35,72 | 36,27 | 00:00:00 | | 2017-08-10 | 36,44 | 4.594.127 | 36,66 | 36,28 | 36,50 | 00:00:00 | | 2017-08-11 | 36,53 | 4.370.099 | 36,74 | 36,28 | 36,49 | 00:00:00 | | 2017-08-14 | 36,02 | 5.172.864 | 36,35 | 35,86 | 36,30 | 00:00:00 | | 2017-08-15 | 35,77 | 3.863.802 | 35,94 | 35,22 | 35,45 | 00:00:00 | | 2017-08-16 | 36,13 | 4.690.947 | 36,23 | 35,61 | 35,75 | 00:00:00 | | 2017-08-17 | 36,05 | 4.969.187 | 36,21 | 35,88 | 36,21 | 00:00:00 | | 2017-08-18 | 35,83 | 7.421.115 | 37,30 | 35,78 | 36,44 | 00:00:00 | | 2017-08-21 | 36,61 | 4.852.496 | 36,79 | 35,92 | 35,99 | 00:00:00 | | 2017-08-22 | 36,50 | 3.407.707 | 37,13 | 36,40 | 36,51 | 00:00:00 | | 2017-08-23 | 36,98 | 2.969.492 | 37,00 | 36,56 | 36,56 | 00:00:00 | | 2017-08-24 | 36,82 | 4.816.427 | 37,10 | 36,64 | 36,94 | 00:00:00 | | 2017-08-25 | 36,99 | 4.156.927 | 37,34 | 36,98 | 37,00 | 00:00:00 | | 2017-08-28 | 38,30 | 8.987.942 | 38,91 | 37,24 | 37,27 | 00:00:00 | | 2017-08-29 | 38,04 | 7.078.794 | 38,89 | 37,77 | 38,89 | 00:00:00 | | 2017-08-30 | 38,06 | 3.991.473 | 38,11 | 37,80 | 37,98 | 00:00:00 | | 2017-08-31 | 38,34 | 6.006.392 | 38,43 | 38,06 | 38,14 | 00:00:00 | | 2017-09-01 | 38,66 | 3.950.158 | 38,82 | 38,22 | 38,59 | 00:00:00 | | 2017-09-05 | 38,75 | 6.590.870 | 39,11 | 38,41 | 38,98 | 00:00:00 | | 2017-09-06 | 38,38 | 6.312.598 | 38,95 | 37,99 | 38,72 | 00:00:00 | | 2017-09-07 | 39,60 | 5.870.077 | 39,63 | 38,60 | 38,71 | 00:00:00 | | 2017-09-08 | 39,31 | 5.476.964 | 39,55 | 39,03 | 39,48 | 00:00:00 | | 2017-09-11 | 38,22 | 5.772.968 | 39,28 | 38,01 | 38,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
