|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-11 | 38,22 | 5.772.968 | 39,28 | 38,01 | 38,81 | 00:00:00 | | 2017-09-12 | 38,35 | 2.809.680 | 38,43 | 37,96 | 38,14 | 00:00:00 | | 2017-09-13 | 37,88 | 3.821.257 | 38,26 | 37,74 | 38,15 | 00:00:00 | | 2017-09-14 | 38,06 | 7.732.818 | 38,24 | 37,41 | 37,68 | 00:00:00 | | 2017-09-15 | 37,85 | 4.817.003 | 38,14 | 37,55 | 38,11 | 00:00:00 | | 2017-09-18 | 37,78 | 4.079.155 | 37,95 | 37,61 | 37,63 | 00:00:00 | | 2017-09-19 | 38,09 | 3.404.249 | 38,15 | 37,75 | 37,81 | 00:00:00 | | 2017-09-20 | 37,63 | 6.177.615 | 38,71 | 37,15 | 38,27 | 00:00:00 | | 2017-09-21 | 37,43 | 4.399.450 | 37,92 | 37,07 | 37,14 | 00:00:00 | | 2017-09-22 | 37,89 | 2.854.380 | 37,97 | 37,54 | 37,54 | 00:00:00 | | 2017-09-25 | 38,63 | 4.043.849 | 38,66 | 37,66 | 37,85 | 00:00:00 | | 2017-09-26 | 37,97 | 5.111.704 | 38,57 | 37,88 | 38,27 | 00:00:00 | | 2017-09-27 | 37,21 | 6.557.817 | 37,50 | 36,88 | 37,21 | 00:00:00 | | 2017-09-28 | 37,62 | 5.976.889 | 37,82 | 37,12 | 37,22 | 00:00:00 | | 2017-09-29 | 37,51 | 2.766.553 | 37,69 | 37,26 | 37,69 | 00:00:00 | | 2017-10-02 | 37,88 | 3.448.398 | 37,98 | 37,33 | 37,33 | 00:00:00 | | 2017-10-03 | 38,23 | 2.655.897 | 38,27 | 37,88 | 38,03 | 00:00:00 | | 2017-10-04 | 38,08 | 2.984.917 | 38,48 | 37,76 | 38,30 | 00:00:00 | | 2017-10-05 | 37,95 | 2.438.591 | 38,30 | 37,90 | 38,12 | 00:00:00 | | 2017-10-06 | 38,06 | 5.160.086 | 38,17 | 37,38 | 37,91 | 00:00:00 | | 2017-10-09 | 38,28 | 2.014.118 | 38,44 | 38,18 | 38,26 | 00:00:00 | | 2017-10-10 | 37,90 | 2.692.590 | 38,57 | 37,84 | 38,52 | 00:00:00 | | 2017-10-11 | 38,08 | 3.372.173 | 38,33 | 37,49 | 38,09 | 00:00:00 | | 2017-10-12 | 38,39 | 2.743.021 | 38,53 | 37,98 | 38,10 | 00:00:00 | | 2017-10-13 | 38,59 | 2.228.827 | 38,85 | 38,32 | 38,68 | 00:00:00 | | 2017-10-16 | 37,99 | 3.928.594 | 38,75 | 37,85 | 38,75 | 00:00:00 | | 2017-10-17 | 38,35 | 3.917.430 | 38,46 | 37,55 | 37,67 | 00:00:00 | | 2017-10-18 | 37,86 | 3.320.050 | 38,36 | 37,86 | 38,11 | 00:00:00 | | 2017-10-19 | 37,84 | 3.081.239 | 38,26 | 37,74 | 38,08 | 00:00:00 | | 2017-10-20 | 37,79 | 3.467.808 | 37,97 | 37,55 | 37,87 | 00:00:00 | | 2017-10-23 | 37,37 | 4.216.379 | 37,68 | 37,18 | 37,49 | 00:00:00 | | 2017-10-24 | 37,13 | 4.013.199 | 37,57 | 37,10 | 37,32 | 00:00:00 | | 2017-10-25 | 36,77 | 7.528.840 | 37,18 | 36,19 | 37,08 | 00:00:00 | | 2017-10-26 | 35,81 | 8.556.347 | 37,19 | 35,07 | 37,01 | 00:00:00 | | 2017-10-27 | 35,80 | 4.175.380 | 36,35 | 35,67 | 35,74 | 00:00:00 | | 2017-10-30 | 36,23 | 4.162.260 | 36,39 | 35,62 | 35,80 | 00:00:00 | | 2017-10-31 | 36,16 | 4.103.668 | 36,30 | 35,88 | 36,19 | 00:00:00 | | 2017-11-01 | 35,69 | 3.998.615 | 36,46 | 35,59 | 36,36 | 00:00:00 | | 2017-11-02 | 36,48 | 5.462.943 | 36,50 | 35,77 | 35,82 | 00:00:00 | | 2017-11-03 | 36,04 | 3.428.045 | 36,49 | 35,76 | 36,37 | 00:00:00 | | 2017-12-12 | 34,59 | 6.460.864 | 34,68 | 34,20 | 34,62 | 00:00:00 | | 2017-12-13 | 35,75 | 6.954.217 | 36,02 | 34,57 | 34,65 | 00:00:00 | | 2017-12-14 | 35,90 | 4.411.686 | 36,08 | 35,38 | 35,69 | 00:00:00 | | 2017-12-15 | 35,87 | 10.444.970 | 36,29 | 35,84 | 36,16 | 00:00:00 | | 2017-12-18 | 36,65 | 4.439.361 | 36,96 | 36,00 | 36,08 | 00:00:00 | | 2017-12-19 | 36,35 | 3.149.138 | 36,78 | 36,17 | 36,58 | 00:00:00 | | 2017-12-20 | 36,61 | 2.812.962 | 36,72 | 36,11 | 36,45 | 00:00:00 | | 2017-12-21 | 36,73 | 3.601.930 | 36,93 | 36,55 | 36,70 | 00:00:00 | | 2017-12-22 | 36,92 | 2.216.189 | 36,99 | 36,71 | 36,90 | 00:00:00 | | 2017-12-26 | 37,57 | 4.347.701 | 38,04 | 36,92 | 37,00 | 00:00:00 | | 2017-12-27 | 37,60 | 3.517.376 | 37,84 | 37,45 | 37,62 | 00:00:00 | | 2017-12-28 | 37,51 | 2.244.850 | 37,81 | 37,33 | 37,81 | 00:00:00 | | 2017-12-29 | 37,52 | 2.720.781 | 37,77 | 37,37 | 37,70 | 00:00:00 | | 2018-01-02 | 38,16 | 4.994.590 | 38,30 | 37,82 | 37,87 | 00:00:00 | | 2018-01-03 | 37,84 | 5.073.799 | 38,26 | 37,49 | 38,21 | 00:00:00 | | 2018-01-04 | 38,26 | 3.872.274 | 38,26 | 37,37 | 37,75 | 00:00:00 | | 2018-01-05 | 38,40 | 2.870.878 | 38,43 | 38,02 | 38,18 | 00:00:00 | | 2018-01-08 | 38,36 | 4.608.294 | 38,52 | 37,96 | 38,35 | 00:00:00 | | 2018-01-09 | 38,11 | 3.880.930 | 38,32 | 37,95 | 38,15 | 00:00:00 | | 2018-01-10 | 38,34 | 3.512.437 | 38,50 | 38,08 | 38,47 | 00:00:00 | | 2018-01-11 | 38,84 | 3.508.752 | 38,90 | 38,40 | 38,41 | 00:00:00 | | 2018-01-12 | 39,79 | 5.064.915 | 39,84 | 38,86 | 39,04 | 00:00:00 | | 2018-01-16 | 40,00 | 6.914.852 | 40,22 | 39,13 | 39,79 | 00:00:00 | | 2018-01-17 | 39,45 | 5.191.040 | 40,25 | 39,41 | 39,69 | 00:00:00 | | 2018-01-18 | 39,24 | 4.590.507 | 40,00 | 39,17 | 39,48 | 00:00:00 | | 2018-01-19 | 39,47 | 3.960.089 | 39,64 | 39,23 | 39,64 | 00:00:00 | | 2018-01-22 | 39,66 | 2.634.266 | 39,69 | 39,24 | 39,55 | 00:00:00 | | 2018-01-23 | 40,32 | 3.165.329 | 40,44 | 39,10 | 39,53 | 00:00:00 | | 2018-01-24 | 41,57 | 7.979.187 | 42,04 | 41,17 | 41,17 | 00:00:00 | | 2018-01-25 | 40,77 | 5.664.777 | 41,93 | 40,67 | 41,75 | 00:00:00 | | 2018-01-26 | 41,05 | 3.011.298 | 41,30 | 40,83 | 40,85 | 00:00:00 | | 2018-01-29 | 40,08 | 4.134.315 | 40,92 | 40,04 | 40,78 | 00:00:00 | | 2018-01-30 | 40,10 | 4.143.044 | 40,55 | 39,65 | 40,12 | 00:00:00 | | 2018-01-31 | 40,51 | 5.864.924 | 40,61 | 39,83 | 40,39 | 00:00:00 | | 2018-02-01 | 40,36 | 4.338.278 | 41,02 | 40,17 | 40,23 | 00:00:00 | | 2018-02-02 | 38,97 | 5.737.415 | 39,89 | 38,90 | 39,88 | 00:00:00 | | 2018-02-05 | 37,80 | 8.332.843 | 39,48 | 37,76 | 39,17 | 00:00:00 | | 2018-02-06 | 37,63 | 8.927.804 | 37,83 | 37,02 | 37,41 | 00:00:00 | | 2018-02-07 | 37,03 | 8.713.819 | 37,86 | 36,88 | 37,62 | 00:00:00 | | 2018-02-08 | 36,61 | 13.369.643 | 37,23 | 36,55 | 37,19 | 00:00:00 | | 2018-02-09 | 36,76 | 10.984.050 | 36,88 | 35,98 | 36,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
