|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 16,98 | 2.105.100 | 17,36 | 16,70 | 17,08 | 00:00:00 | | 2001-04-11 | 16,25 | 2.535.000 | 16,93 | 16,24 | 16,51 | 00:00:00 | | 2001-04-12 | 16,55 | 1.224.200 | 16,74 | 16,31 | 16,49 | 00:00:00 | | 2001-04-16 | 17,16 | 1.479.700 | 17,16 | 16,79 | 16,79 | 00:00:00 | | 2001-04-17 | 16,75 | 1.235.400 | 16,97 | 16,41 | 16,76 | 00:00:00 | | 2001-04-18 | 17,20 | 2.357.100 | 17,24 | 16,22 | 16,50 | 00:00:00 | | 2001-04-19 | 17,16 | 1.871.300 | 17,49 | 16,91 | 17,25 | 00:00:00 | | 2001-04-20 | 16,78 | 1.788.600 | 17,10 | 16,61 | 17,00 | 00:00:00 | | 2001-04-23 | 16,77 | 783.700 | 16,78 | 16,43 | 16,71 | 00:00:00 | | 2001-04-24 | 17,15 | 1.472.000 | 17,20 | 16,70 | 16,70 | 00:00:00 | | 2001-04-25 | 17,02 | 1.103.300 | 17,24 | 16,88 | 17,24 | 00:00:00 | | 2001-04-26 | 18,24 | 2.425.400 | 18,29 | 17,05 | 17,13 | 00:00:00 | | 2001-04-27 | 18,39 | 2.402.100 | 18,59 | 17,97 | 18,28 | 00:00:00 | | 2001-04-30 | 18,20 | 1.187.600 | 18,35 | 17,92 | 18,27 | 00:00:00 | | 2001-05-01 | 19,01 | 1.721.800 | 19,02 | 18,01 | 18,23 | 00:00:00 | | 2001-05-02 | 18,81 | 1.766.300 | 19,09 | 18,50 | 18,85 | 00:00:00 | | 2001-05-03 | 18,47 | 1.315.200 | 19,19 | 18,26 | 19,05 | 00:00:00 | | 2001-05-04 | 18,27 | 994.100 | 18,87 | 18,13 | 18,47 | 00:00:00 | | 2001-05-07 | 18,43 | 1.406.700 | 18,96 | 18,13 | 18,13 | 00:00:00 | | 2001-05-08 | 18,77 | 1.026.500 | 18,95 | 18,40 | 18,50 | 00:00:00 | | 2001-05-09 | 20,73 | 7.168.200 | 21,52 | 19,38 | 19,48 | 00:00:00 | | 2001-05-10 | 21,31 | 5.202.900 | 21,61 | 20,16 | 20,75 | 00:00:00 | | 2001-05-11 | 20,98 | 2.140.500 | 21,35 | 20,53 | 21,05 | 00:00:00 | | 2001-05-14 | 20,92 | 1.582.600 | 21,15 | 20,57 | 20,80 | 00:00:00 | | 2001-05-15 | 20,81 | 1.962.300 | 21,45 | 20,61 | 20,90 | 00:00:00 | | 2001-05-16 | 22,71 | 5.899.900 | 22,90 | 21,40 | 21,50 | 00:00:00 | | 2001-05-17 | 23,00 | 4.130.800 | 23,29 | 22,35 | 22,95 | 00:00:00 | | 2001-05-18 | 24,00 | 6.130.200 | 24,60 | 23,01 | 23,25 | 00:00:00 | | 2001-05-21 | 24,05 | 5.476.700 | 24,25 | 23,66 | 24,20 | 00:00:00 | | 2001-05-22 | 22,50 | 4.406.500 | 23,58 | 22,43 | 23,58 | 00:00:00 | | 2001-05-23 | 22,27 | 2.914.900 | 22,38 | 21,72 | 22,20 | 00:00:00 | | 2001-05-24 | 21,44 | 3.613.500 | 23,23 | 21,35 | 22,85 | 00:00:00 | | 2001-05-25 | 21,97 | 2.558.200 | 22,20 | 21,23 | 21,30 | 00:00:00 | | 2001-05-29 | 21,60 | 2.129.500 | 21,70 | 20,85 | 21,62 | 00:00:00 | | 2001-05-30 | 20,71 | 3.457.600 | 21,49 | 20,46 | 21,10 | 00:00:00 | | 2001-05-31 | 20,49 | 1.861.800 | 20,99 | 20,25 | 20,72 | 00:00:00 | | 2001-06-01 | 20,83 | 2.720.300 | 20,96 | 20,32 | 20,48 | 00:00:00 | | 2001-06-04 | 20,93 | 1.425.100 | 21,32 | 20,46 | 20,98 | 00:00:00 | | 2001-06-05 | 21,29 | 1.700.800 | 21,57 | 20,96 | 21,18 | 00:00:00 | | 2001-06-06 | 20,50 | 1.671.300 | 21,54 | 20,37 | 21,54 | 00:00:00 | | 2001-06-07 | 20,50 | 799.400 | 20,71 | 20,28 | 20,50 | 00:00:00 | | 2001-06-08 | 21,42 | 1.966.000 | 21,77 | 20,50 | 20,50 | 00:00:00 | | 2001-06-11 | 20,90 | 1.646.500 | 21,28 | 20,76 | 21,25 | 00:00:00 | | 2001-06-12 | 21,62 | 2.185.900 | 21,87 | 21,30 | 21,49 | 00:00:00 | | 2001-06-13 | 21,86 | 2.022.500 | 22,09 | 21,41 | 21,95 | 00:00:00 | | 2001-06-14 | 22,67 | 3.057.500 | 23,15 | 21,56 | 21,87 | 00:00:00 | | 2001-06-15 | 21,89 | 2.161.700 | 22,67 | 21,63 | 22,67 | 00:00:00 | | 2001-06-18 | 21,50 | 1.686.300 | 22,28 | 21,35 | 21,82 | 00:00:00 | | 2001-06-19 | 21,61 | 1.017.900 | 21,95 | 21,45 | 21,50 | 00:00:00 | | 2001-06-20 | 20,78 | 1.542.400 | 21,43 | 20,75 | 21,36 | 00:00:00 | | 2001-06-21 | 20,45 | 1.888.900 | 20,98 | 20,19 | 20,98 | 00:00:00 | | 2001-06-22 | 20,41 | 1.765.300 | 20,85 | 20,30 | 20,50 | 00:00:00 | | 2001-06-25 | 20,10 | 2.329.600 | 21,14 | 20,00 | 21,00 | 00:00:00 | | 2001-06-26 | 20,17 | 3.294.200 | 20,74 | 19,88 | 20,15 | 00:00:00 | | 2001-06-27 | 19,26 | 2.285.700 | 20,23 | 19,26 | 20,19 | 00:00:00 | | 2001-06-28 | 18,79 | 2.281.200 | 19,50 | 18,75 | 19,50 | 00:00:00 | | 2001-06-29 | 18,61 | 2.181.500 | 19,14 | 18,61 | 18,95 | 00:00:00 | | 2001-07-02 | 18,36 | 2.032.000 | 18,59 | 18,24 | 18,52 | 00:00:00 | | 2001-07-03 | 18,66 | 1.164.400 | 18,77 | 18,30 | 18,36 | 00:00:00 | | 2001-07-05 | 18,26 | 1.697.900 | 18,60 | 17,97 | 18,50 | 00:00:00 | | 2001-07-06 | 18,24 | 1.290.600 | 18,45 | 18,00 | 18,26 | 00:00:00 | | 2001-07-09 | 18,32 | 1.105.200 | 18,48 | 18,07 | 18,24 | 00:00:00 | | 2001-07-10 | 18,80 | 1.953.400 | 18,84 | 18,24 | 18,33 | 00:00:00 | | 2001-07-11 | 19,29 | 2.386.500 | 19,84 | 18,26 | 19,30 | 00:00:00 | | 2001-07-12 | 19,20 | 1.374.600 | 19,38 | 18,76 | 18,89 | 00:00:00 | | 2001-07-13 | 18,86 | 849.400 | 19,16 | 18,85 | 19,15 | 00:00:00 | | 2001-07-16 | 18,50 | 1.447.600 | 18,96 | 18,30 | 18,87 | 00:00:00 | | 2001-07-17 | 18,60 | 1.051.600 | 18,80 | 18,39 | 18,50 | 00:00:00 | | 2001-07-18 | 19,78 | 3.382.400 | 19,95 | 18,62 | 18,62 | 00:00:00 | | 2001-07-19 | 19,75 | 1.517.300 | 19,98 | 19,42 | 19,95 | 00:00:00 | | 2001-07-20 | 19,97 | 2.286.900 | 20,19 | 19,80 | 20,00 | 00:00:00 | | 2001-07-23 | 19,70 | 1.059.700 | 19,94 | 19,51 | 19,84 | 00:00:00 | | 2001-07-24 | 20,64 | 2.362.100 | 20,64 | 19,60 | 19,74 | 00:00:00 | | 2001-07-25 | 20,04 | 1.938.300 | 20,59 | 19,96 | 20,35 | 00:00:00 | | 2001-07-26 | 19,00 | 2.237.000 | 19,76 | 18,75 | 19,70 | 00:00:00 | | 2001-07-27 | 19,43 | 1.349.000 | 19,56 | 18,80 | 19,01 | 00:00:00 | | 2001-07-30 | 18,71 | 938.300 | 19,33 | 18,61 | 19,33 | 00:00:00 | | 2001-07-31 | 18,70 | 1.142.000 | 19,29 | 18,66 | 18,75 | 00:00:00 | | 2001-08-01 | 18,86 | 868.800 | 19,15 | 18,81 | 18,87 | 00:00:00 | | 2001-08-02 | 18,83 | 1.126.800 | 18,89 | 18,35 | 18,89 | 00:00:00 | | 2001-08-03 | 18,77 | 1.210.700 | 18,80 | 18,47 | 18,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
