|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-06 | 38,66 | 6.265.886 | 38,69 | 38,20 | 38,48 | 00:00:00 | | 2018-06-07 | 38,58 | 3.642.290 | 38,92 | 38,43 | 38,80 | 00:00:00 | | 2018-06-08 | 38,38 | 3.657.149 | 38,59 | 38,21 | 38,59 | 00:00:00 | | 2018-06-11 | 38,57 | 2.947.002 | 38,69 | 38,18 | 38,33 | 00:00:00 | | 2018-06-12 | 38,79 | 4.227.873 | 39,13 | 38,57 | 38,89 | 00:00:00 | | 2018-06-13 | 38,70 | 4.064.675 | 39,05 | 38,43 | 38,96 | 00:00:00 | | 2018-06-14 | 39,16 | 3.762.809 | 39,19 | 38,81 | 38,99 | 00:00:00 | | 2018-06-15 | 38,40 | 11.737.261 | 38,80 | 38,02 | 38,80 | 00:00:00 | | 2018-06-18 | 38,43 | 3.530.515 | 38,56 | 38,19 | 38,27 | 00:00:00 | | 2018-06-19 | 38,35 | 3.976.837 | 38,58 | 38,06 | 38,18 | 00:00:00 | | 2018-06-20 | 38,35 | 1.205.752 | 38,61 | 38,30 | 38,49 | 00:00:00 | | 2018-06-21 | 37,02 | 5.091.582 | 38,00 | 36,86 | 37,90 | 00:00:00 | | 2018-06-22 | 37,46 | 5.881.472 | 37,61 | 37,16 | 37,23 | 00:00:00 | | 2018-06-25 | 36,99 | 4.024.846 | 37,40 | 36,75 | 37,16 | 00:00:00 | | 2018-06-26 | 37,17 | 3.771.122 | 37,37 | 36,60 | 36,65 | 00:00:00 | | 2018-06-27 | 36,98 | 2.770.476 | 37,49 | 36,95 | 37,01 | 00:00:00 | | 2018-06-28 | 37,00 | 4.037.143 | 37,26 | 36,88 | 37,26 | 00:00:00 | | 2018-06-29 | 37,71 | 4.948.708 | 38,14 | 36,95 | 37,06 | 00:00:00 | | 2018-07-02 | 37,55 | 2.813.113 | 37,83 | 37,23 | 37,47 | 00:00:00 | | 2018-07-03 | 37,64 | 3.885.654 | 38,60 | 37,56 | 37,97 | 00:00:00 | | 2018-07-05 | 38,43 | 3.650.267 | 38,61 | 37,83 | 37,90 | 00:00:00 | | 2018-07-06 | 37,83 | 4.052.453 | 38,25 | 37,74 | 38,19 | 00:00:00 | | 2018-07-09 | 37,79 | 4.166.546 | 38,40 | 37,53 | 38,26 | 00:00:00 | | 2018-07-10 | 37,91 | 4.242.772 | 37,96 | 37,29 | 37,41 | 00:00:00 | | 2018-07-11 | 37,07 | 4.640.253 | 37,64 | 36,96 | 37,57 | 00:00:00 | | 2018-07-12 | 37,13 | 2.671.406 | 37,50 | 37,09 | 37,27 | 00:00:00 | | 2018-07-13 | 36,84 | 2.089.053 | 37,07 | 36,76 | 36,91 | 00:00:00 | | 2018-07-16 | 36,50 | 3.121.461 | 36,84 | 36,37 | 36,77 | 00:00:00 | | 2018-07-17 | 36,94 | 4.662.538 | 37,14 | 36,21 | 36,26 | 00:00:00 | | 2018-07-18 | 37,18 | 4.088.527 | 37,35 | 36,54 | 36,60 | 00:00:00 | | 2018-07-19 | 37,01 | 4.391.527 | 37,50 | 36,60 | 36,65 | 00:00:00 | | 2018-07-20 | 37,02 | 3.576.073 | 37,37 | 36,86 | 37,22 | 00:00:00 | | 2018-07-23 | 36,57 | 4.836.999 | 37,37 | 36,52 | 36,95 | 00:00:00 | | 2018-07-24 | 37,13 | 5.220.255 | 37,30 | 36,70 | 36,89 | 00:00:00 | | 2018-07-25 | 37,47 | 4.768.392 | 37,49 | 36,95 | 37,35 | 00:00:00 | | 2018-07-26 | 37,81 | 6.702.174 | 38,63 | 36,80 | 37,18 | 00:00:00 | | 2018-07-27 | 36,89 | 4.662.734 | 37,92 | 36,76 | 37,90 | 00:00:00 | | 2018-07-30 | 36,73 | 3.860.434 | 36,99 | 36,57 | 36,78 | 00:00:00 | | 2018-07-31 | 36,68 | 4.952.640 | 36,87 | 36,36 | 36,74 | 00:00:00 | | 2018-08-01 | 36,44 | 3.800.589 | 36,75 | 36,22 | 36,50 | 00:00:00 | | 2018-08-02 | 36,23 | 4.546.012 | 36,46 | 36,02 | 36,17 | 00:00:00 | | 2018-08-03 | 36,46 | 5.108.397 | 36,82 | 36,20 | 36,42 | 00:00:00 | | 2018-08-06 | 36,21 | 4.999.209 | 36,75 | 36,12 | 36,29 | 00:00:00 | | 2018-08-07 | 36,07 | 5.069.965 | 36,61 | 35,98 | 36,50 | 00:00:00 | | 2018-08-08 | 36,16 | 4.406.689 | 36,40 | 36,00 | 36,20 | 00:00:00 | | 2018-08-09 | 35,71 | 5.400.518 | 36,41 | 35,68 | 36,21 | 00:00:00 | | 2018-08-10 | 35,60 | 3.537.690 | 35,96 | 35,39 | 35,56 | 00:00:00 | | 2018-08-13 | 34,65 | 5.416.922 | 35,72 | 34,48 | 35,37 | 00:00:00 | | 2018-08-14 | 33,94 | 5.080.979 | 34,81 | 33,87 | 34,78 | 00:00:00 | | 2018-08-15 | 31,80 | 11.054.749 | 33,65 | 31,58 | 33,47 | 00:00:00 | | 2018-08-16 | 31,60 | 10.189.792 | 32,36 | 31,55 | 31,97 | 00:00:00 | | 2018-08-17 | 32,06 | 9.395.948 | 32,36 | 31,45 | 31,74 | 00:00:00 | | 2018-08-20 | 31,89 | 6.189.698 | 32,46 | 31,67 | 32,28 | 00:00:00 | | 2018-08-21 | 31,95 | 4.545.780 | 32,03 | 31,61 | 31,99 | 00:00:00 | | 2018-08-22 | 32,32 | 4.961.835 | 32,47 | 32,10 | 32,22 | 00:00:00 | | 2018-08-23 | 31,66 | 7.476.221 | 32,06 | 31,46 | 32,01 | 00:00:00 | | 2018-08-24 | 32,03 | 5.403.918 | 32,52 | 31,82 | 31,97 | 00:00:00 | | 2018-08-27 | 32,25 | 4.579.748 | 32,49 | 32,03 | 32,10 | 00:00:00 | | 2018-08-28 | 31,84 | 4.710.463 | 32,49 | 31,69 | 32,43 | 00:00:00 | | 2018-08-29 | 31,74 | 4.871.848 | 31,90 | 31,63 | 31,79 | 00:00:00 | | 2018-08-30 | 31,05 | 6.160.841 | 31,55 | 30,79 | 31,53 | 00:00:00 | | 2018-08-31 | 31,03 | 5.266.356 | 31,43 | 30,73 | 30,75 | 00:00:00 | | 2018-09-04 | 30,09 | 7.235.833 | 30,64 | 30,03 | 30,59 | 00:00:00 | | 2018-09-05 | 30,13 | 6.077.534 | 30,47 | 30,00 | 30,46 | 00:00:00 | | 2018-09-06 | 30,24 | 5.304.068 | 30,49 | 30,02 | 30,29 | 00:00:00 | | 2018-09-07 | 30,13 | 4.473.082 | 30,33 | 29,85 | 30,06 | 00:00:00 | | 2018-09-10 | 29,74 | 4.148.553 | 30,13 | 29,65 | 29,98 | 00:00:00 | | 2018-09-11 | 29,63 | 4.991.036 | 29,83 | 29,16 | 29,51 | 00:00:00 | | 2018-09-12 | 30,16 | 6.621.256 | 30,44 | 29,32 | 29,36 | 00:00:00 | | 2018-09-13 | 30,22 | 5.274.545 | 30,90 | 29,75 | 30,56 | 00:00:00 | | 2018-09-14 | 30,38 | 5.619.892 | 30,78 | 30,12 | 30,12 | 00:00:00 | | 2018-09-17 | 30,64 | 4.716.366 | 30,79 | 30,30 | 30,53 | 00:00:00 | | 2018-09-18 | 30,85 | 3.992.159 | 31,09 | 30,56 | 30,81 | 00:00:00 | | 2018-09-19 | 31,52 | 5.752.479 | 31,75 | 31,02 | 31,21 | 00:00:00 | | 2018-09-20 | 31,50 | 5.490.848 | 31,94 | 31,24 | 31,85 | 00:00:00 | | 2018-09-21 | 31,56 | 11.595.497 | 31,77 | 31,09 | 31,21 | 00:00:00 | | 2018-09-24 | 31,09 | 8.393.862 | 32,09 | 31,06 | 31,69 | 00:00:00 | | 2018-09-25 | 31,25 | 6.117.922 | 31,73 | 31,02 | 31,24 | 00:00:00 | | 2018-09-26 | 29,87 | 8.672.832 | 31,11 | 29,83 | 31,11 | 00:00:00 | | 2018-09-27 | 29,98 | 7.219.904 | 30,31 | 29,30 | 29,59 | 00:00:00 | | 2018-09-28 | 30,20 | 4.704.430 | 30,56 | 30,09 | 30,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
