|
 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 2021-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 18,77 | 1.210.700 | 18,80 | 18,47 | 18,52 | 00:00:00 | | 2001-08-06 | 18,91 | 871.700 | 19,08 | 18,35 | 18,52 | 00:00:00 | | 2001-08-07 | 18,63 | 1.184.900 | 18,92 | 18,56 | 18,92 | 00:00:00 | | 2001-08-08 | 19,14 | 1.517.800 | 19,37 | 18,51 | 18,53 | 00:00:00 | | 2001-08-09 | 20,50 | 3.928.800 | 20,65 | 19,42 | 19,50 | 00:00:00 | | 2001-08-10 | 20,05 | 2.119.900 | 20,75 | 19,80 | 20,75 | 00:00:00 | | 2001-08-13 | 20,95 | 1.911.700 | 20,99 | 19,90 | 20,15 | 00:00:00 | | 2001-08-14 | 20,44 | 1.843.200 | 20,59 | 20,07 | 20,50 | 00:00:00 | | 2001-08-15 | 21,06 | 2.036.300 | 21,24 | 20,46 | 20,69 | 00:00:00 | | 2001-08-16 | 21,14 | 2.597.700 | 21,45 | 20,70 | 21,30 | 00:00:00 | | 2001-08-17 | 21,48 | 3.082.200 | 22,02 | 21,18 | 21,60 | 00:00:00 | | 2001-08-20 | 21,11 | 1.467.100 | 21,20 | 20,64 | 20,97 | 00:00:00 | | 2001-08-21 | 21,15 | 2.016.000 | 21,45 | 20,70 | 21,39 | 00:00:00 | | 2001-08-22 | 21,30 | 1.220.300 | 21,60 | 21,06 | 21,25 | 00:00:00 | | 2001-08-23 | 21,43 | 1.219.300 | 21,64 | 21,17 | 21,20 | 00:00:00 | | 2001-08-24 | 21,70 | 1.710.900 | 21,79 | 21,01 | 21,14 | 00:00:00 | | 2001-08-27 | 21,49 | 971.900 | 21,80 | 21,24 | 21,52 | 00:00:00 | | 2001-08-28 | 20,93 | 1.954.000 | 21,23 | 20,60 | 21,18 | 00:00:00 | | 2001-08-29 | 20,94 | 1.223.900 | 21,25 | 20,77 | 21,00 | 00:00:00 | | 2001-08-30 | 20,86 | 1.065.600 | 21,12 | 20,61 | 20,84 | 00:00:00 | | 2001-08-31 | 20,74 | 627.900 | 20,96 | 20,63 | 20,90 | 00:00:00 | | 2001-09-04 | 20,29 | 1.255.900 | 20,65 | 20,22 | 20,55 | 00:00:00 | | 2001-09-05 | 20,67 | 967.300 | 20,72 | 20,13 | 20,28 | 00:00:00 | | 2001-09-06 | 20,21 | 975.500 | 20,74 | 20,18 | 20,60 | 00:00:00 | | 2001-09-07 | 20,79 | 2.027.000 | 20,86 | 20,36 | 20,36 | 00:00:00 | | 2001-09-10 | 21,15 | 1.769.900 | 21,21 | 20,45 | 20,45 | 00:00:00 | | 2001-09-17 | 22,28 | 4.947.300 | 23,47 | 21,60 | 23,00 | 00:00:00 | | 2001-09-18 | 22,34 | 2.761.800 | 22,49 | 21,31 | 22,27 | 00:00:00 | | 2001-09-19 | 22,80 | 4.061.000 | 23,16 | 22,16 | 22,47 | 00:00:00 | | 2001-09-20 | 23,90 | 4.040.200 | 23,90 | 22,40 | 22,70 | 00:00:00 | | 2001-09-21 | 22,27 | 6.480.400 | 24,80 | 22,20 | 24,30 | 00:00:00 | | 2001-09-24 | 21,60 | 2.556.000 | 21,92 | 21,11 | 21,70 | 00:00:00 | | 2001-09-25 | 21,94 | 2.053.600 | 22,18 | 21,26 | 21,99 | 00:00:00 | | 2001-09-26 | 23,37 | 3.094.100 | 23,70 | 22,00 | 22,05 | 00:00:00 | | 2001-09-27 | 23,65 | 2.674.000 | 23,89 | 22,73 | 22,95 | 00:00:00 | | 2001-09-28 | 23,60 | 1.597.300 | 24,04 | 23,22 | 23,60 | 00:00:00 | | 2001-10-01 | 24,83 | 2.799.300 | 25,00 | 23,11 | 23,35 | 00:00:00 | | 2001-10-02 | 24,55 | 3.149.500 | 25,23 | 23,98 | 24,80 | 00:00:00 | | 2001-10-03 | 23,08 | 2.775.300 | 24,79 | 22,83 | 24,60 | 00:00:00 | | 2001-10-04 | 23,06 | 2.603.400 | 23,58 | 22,80 | 23,25 | 00:00:00 | | 2001-10-05 | 24,00 | 2.042.500 | 24,01 | 23,15 | 23,31 | 00:00:00 | | 2001-10-08 | 23,74 | 2.407.400 | 24,45 | 23,50 | 24,00 | 00:00:00 | | 2001-10-09 | 22,87 | 1.450.100 | 23,67 | 22,80 | 23,50 | 00:00:00 | | 2001-10-10 | 21,80 | 3.137.600 | 23,00 | 21,70 | 22,85 | 00:00:00 | | 2001-10-11 | 21,20 | 4.760.200 | 21,46 | 20,45 | 21,35 | 00:00:00 | | 2001-10-12 | 22,10 | 3.474.700 | 22,69 | 21,24 | 21,51 | 00:00:00 | | 2001-10-15 | 21,66 | 1.482.900 | 22,50 | 21,64 | 22,03 | 00:00:00 | | 2001-10-16 | 21,91 | 1.819.100 | 22,07 | 21,20 | 21,29 | 00:00:00 | | 2001-10-17 | 22,88 | 2.754.100 | 22,94 | 21,50 | 21,75 | 00:00:00 | | 2001-10-18 | 22,23 | 2.334.000 | 22,65 | 22,02 | 22,41 | 00:00:00 | | 2001-10-19 | 21,91 | 1.790.400 | 22,48 | 21,76 | 22,12 | 00:00:00 | | 2001-10-22 | 21,09 | 2.175.300 | 21,54 | 21,04 | 21,35 | 00:00:00 | | 2001-10-23 | 21,14 | 2.055.300 | 21,63 | 20,93 | 20,95 | 00:00:00 | | 2001-10-24 | 21,24 | 1.765.000 | 21,67 | 21,12 | 21,28 | 00:00:00 | | 2001-10-25 | 21,61 | 2.323.600 | 22,19 | 21,20 | 21,50 | 00:00:00 | | 2001-10-26 | 21,29 | 1.691.300 | 21,86 | 21,11 | 21,86 | 00:00:00 | | 2001-10-29 | 21,66 | 1.425.100 | 21,98 | 21,46 | 21,50 | 00:00:00 | | 2001-10-30 | 23,02 | 3.626.900 | 23,16 | 21,99 | 22,24 | 00:00:00 | | 2001-10-31 | 23,20 | 2.671.400 | 23,41 | 22,66 | 23,11 | 00:00:00 | | 2001-11-01 | 23,44 | 1.201.200 | 23,49 | 22,88 | 23,43 | 00:00:00 | | 2001-11-02 | 23,86 | 1.469.300 | 23,94 | 23,16 | 23,28 | 00:00:00 | | 2001-11-05 | 23,71 | 1.407.900 | 23,79 | 23,11 | 23,50 | 00:00:00 | | 2001-11-06 | 23,70 | 1.081.100 | 23,99 | 23,50 | 23,52 | 00:00:00 | | 2001-11-07 | 23,85 | 1.647.100 | 24,15 | 23,75 | 23,75 | 00:00:00 | | 2001-11-08 | 22,77 | 2.088.800 | 24,15 | 22,60 | 23,85 | 00:00:00 | | 2001-11-09 | 23,29 | 1.232.400 | 23,40 | 22,64 | 22,90 | 00:00:00 | | 2001-11-12 | 23,30 | 2.030.900 | 24,24 | 23,10 | 23,40 | 00:00:00 | | 2001-11-13 | 22,25 | 2.226.100 | 22,97 | 22,20 | 22,80 | 00:00:00 | | 2001-11-14 | 20,30 | 17.515.200 | 20,66 | 20,00 | 20,00 | 00:00:00 | | 2001-11-15 | 20,18 | 7.045.200 | 20,30 | 19,76 | 20,28 | 00:00:00 | | 2001-11-16 | 19,80 | 6.008.500 | 20,20 | 19,06 | 20,20 | 00:00:00 | | 2001-11-19 | 19,26 | 3.202.400 | 19,70 | 19,05 | 19,65 | 00:00:00 | | 2001-11-20 | 19,35 | 3.032.300 | 19,74 | 19,25 | 19,35 | 00:00:00 | | 2001-11-21 | 18,96 | 3.238.400 | 19,65 | 18,96 | 19,34 | 00:00:00 | | 2001-11-23 | 19,24 | 1.077.500 | 19,30 | 18,97 | 19,15 | 00:00:00 | | 2001-11-26 | 19,05 | 1.226.400 | 19,29 | 18,80 | 19,25 | 00:00:00 | | 2001-11-27 | 19,47 | 3.793.000 | 19,47 | 19,11 | 19,12 | 00:00:00 | | 2001-11-28 | 19,70 | 3.592.600 | 19,90 | 19,47 | 19,47 | 00:00:00 | | 2001-11-29 | 19,52 | 3.556.100 | 19,94 | 19,52 | 19,75 | 00:00:00 | | 2001-11-30 | 19,67 | 2.445.000 | 19,97 | 19,52 | 19,70 | 00:00:00 | | 2001-12-03 | 20,19 | 3.552.000 | 20,41 | 19,80 | 19,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
