|
 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 | | 2002-04-01 | 28,77 | 5.823.300 | 29,04 | 27,45 | 27,69 | 00:00:00 | | 2002-04-02 | 28,52 | 6.361.800 | 29,25 | 28,45 | 28,88 | 00:00:00 | | 2002-04-03 | 27,63 | 5.411.100 | 28,00 | 27,33 | 27,92 | 00:00:00 | | 2002-04-04 | 27,80 | 4.095.900 | 27,85 | 26,93 | 27,70 | 00:00:00 | | 2002-04-05 | 27,26 | 3.294.300 | 27,60 | 26,90 | 27,60 | 00:00:00 | | 2002-04-08 | 27,15 | 3.266.200 | 28,13 | 26,77 | 27,90 | 00:00:00 | | 2002-04-09 | 27,02 | 3.314.100 | 27,20 | 26,88 | 27,09 | 00:00:00 | | 2002-04-10 | 28,16 | 5.063.800 | 28,19 | 27,00 | 27,00 | 00:00:00 | | 2002-04-11 | 28,06 | 4.651.400 | 28,51 | 27,76 | 27,98 | 00:00:00 | | 2002-04-12 | 28,24 | 3.027.400 | 28,44 | 27,52 | 27,80 | 00:00:00 | | 2002-04-15 | 28,30 | 2.598.600 | 28,48 | 27,90 | 28,22 | 00:00:00 | | 2002-04-16 | 28,19 | 3.785.900 | 28,30 | 27,62 | 27,95 | 00:00:00 | | 2002-04-17 | 29,07 | 4.668.800 | 29,18 | 28,75 | 28,94 | 00:00:00 | | 2002-04-18 | 28,30 | 5.961.500 | 29,79 | 28,25 | 29,48 | 00:00:00 | | 2002-04-19 | 29,04 | 3.364.900 | 29,04 | 28,10 | 28,30 | 00:00:00 | | 2002-04-22 | 29,10 | 3.157.200 | 29,48 | 28,80 | 29,04 | 00:00:00 | | 2002-04-23 | 29,24 | 4.170.800 | 29,28 | 28,71 | 28,71 | 00:00:00 | | 2002-04-24 | 29,24 | 4.861.300 | 29,52 | 29,03 | 29,22 | 00:00:00 | | 2002-04-25 | 28,81 | 4.869.800 | 29,79 | 28,78 | 29,70 | 00:00:00 | | 2002-04-26 | 30,08 | 6.935.800 | 30,12 | 28,40 | 28,45 | 00:00:00 | | 2002-04-29 | 29,84 | 3.955.100 | 30,10 | 29,50 | 29,55 | 00:00:00 | | 2002-04-30 | 28,51 | 4.936.400 | 29,38 | 28,40 | 29,30 | 00:00:00 | | 2002-05-01 | 29,61 | 5.425.800 | 30,20 | 28,26 | 28,55 | 00:00:00 | | 2002-05-02 | 29,42 | 3.655.300 | 30,00 | 29,25 | 29,45 | 00:00:00 | | 2002-05-03 | 29,95 | 4.893.200 | 30,19 | 29,61 | 30,00 | 00:00:00 | | 2002-05-06 | 30,29 | 4.358.600 | 30,50 | 28,88 | 30,02 | 00:00:00 | | 2002-05-07 | 29,22 | 6.188.200 | 30,40 | 29,19 | 30,26 | 00:00:00 | | 2002-05-08 | 28,90 | 5.672.700 | 29,37 | 28,49 | 28,61 | 00:00:00 | | 2002-05-09 | 29,55 | 4.053.900 | 29,60 | 28,65 | 28,90 | 00:00:00 | | 2002-05-10 | 29,99 | 3.575.700 | 30,05 | 29,33 | 29,55 | 00:00:00 | | 2002-05-13 | 29,96 | 2.671.600 | 30,18 | 29,52 | 29,95 | 00:00:00 | | 2002-05-14 | 28,05 | 5.220.600 | 29,05 | 28,04 | 29,00 | 00:00:00 | | 2002-05-15 | 27,67 | 6.140.100 | 28,45 | 27,29 | 27,80 | 00:00:00 | | 2002-05-16 | 28,36 | 3.679.600 | 28,40 | 27,82 | 27,92 | 00:00:00 | | 2002-05-17 | 29,45 | 5.071.900 | 29,45 | 28,35 | 28,35 | 00:00:00 | | 2002-05-20 | 30,14 | 5.733.200 | 30,42 | 29,02 | 29,50 | 00:00:00 | | 2002-05-21 | 30,81 | 5.319.800 | 30,85 | 29,73 | 30,00 | 00:00:00 | | 2002-05-22 | 30,69 | 7.357.600 | 31,50 | 30,44 | 31,05 | 00:00:00 | | 2002-05-23 | 30,94 | 6.173.000 | 31,40 | 29,95 | 30,05 | 00:00:00 | | 2002-05-24 | 30,66 | 4.200.300 | 31,43 | 30,65 | 31,04 | 00:00:00 | | 2002-05-28 | 32,00 | 6.686.500 | 32,00 | 30,16 | 30,50 | 00:00:00 | | 2002-05-29 | 31,24 | 6.825.000 | 32,52 | 31,16 | 32,52 | 00:00:00 | | 2002-05-30 | 30,67 | 4.887.500 | 31,59 | 30,56 | 31,34 | 00:00:00 | | 2002-05-31 | 31,21 | 4.950.400 | 31,21 | 30,51 | 30,87 | 00:00:00 | | 2002-06-03 | 31,72 | 4.351.500 | 31,81 | 31,01 | 31,18 | 00:00:00 | | 2002-06-04 | 31,56 | 7.514.600 | 32,75 | 31,38 | 32,75 | 00:00:00 | | 2002-06-05 | 31,20 | 5.902.000 | 31,20 | 30,60 | 30,75 | 00:00:00 | | 2002-06-06 | 31,00 | 5.977.500 | 31,90 | 30,86 | 31,20 | 00:00:00 | | 2002-06-07 | 28,70 | 9.042.500 | 31,49 | 28,69 | 31,19 | 00:00:00 | | 2002-06-10 | 28,10 | 7.321.800 | 28,95 | 28,03 | 28,41 | 00:00:00 | | 2002-06-11 | 29,00 | 7.611.900 | 29,24 | 27,61 | 27,75 | 00:00:00 | | 2002-06-12 | 28,25 | 5.762.100 | 29,28 | 28,20 | 29,10 | 00:00:00 | | 2002-06-13 | 27,86 | 4.556.100 | 28,26 | 27,25 | 28,20 | 00:00:00 | | 2002-06-14 | 28,96 | 5.516.900 | 29,33 | 28,35 | 28,35 | 00:00:00 | | 2002-06-17 | 27,50 | 4.528.700 | 28,48 | 27,50 | 28,42 | 00:00:00 | | 2002-06-18 | 28,32 | 4.870.100 | 28,36 | 27,32 | 27,62 | 00:00:00 | | 2002-06-19 | 28,02 | 3.926.300 | 28,99 | 27,90 | 28,98 | 00:00:00 | | 2002-06-20 | 29,09 | 5.204.000 | 29,14 | 28,12 | 28,20 | 00:00:00 | | 2002-06-21 | 28,60 | 5.717.900 | 29,32 | 28,26 | 29,00 | 00:00:00 | | 2002-06-24 | 28,57 | 6.004.600 | 29,75 | 28,50 | 28,95 | 00:00:00 | | 2002-06-25 | 28,60 | 4.980.500 | 28,89 | 27,66 | 28,26 | 00:00:00 | | 2002-06-26 | 27,99 | 7.885.600 | 29,50 | 27,85 | 29,22 | 00:00:00 | | 2002-06-27 | 26,81 | 7.455.700 | 27,75 | 26,35 | 27,30 | 00:00:00 | | 2002-06-28 | 26,33 | 6.731.000 | 26,75 | 26,14 | 26,56 | 00:00:00 | | 2002-07-01 | 27,17 | 5.645.900 | 27,24 | 26,03 | 26,24 | 00:00:00 | | 2002-07-02 | 25,50 | 5.633.600 | 27,20 | 25,50 | 27,10 | 00:00:00 | | 2002-07-03 | 26,00 | 4.317.400 | 26,25 | 25,50 | 25,80 | 00:00:00 | | 2002-07-05 | 25,44 | 1.953.300 | 25,99 | 25,40 | 25,75 | 00:00:00 | | 2002-07-08 | 26,91 | 3.923.600 | 27,07 | 25,61 | 25,88 | 00:00:00 | | 2002-07-09 | 28,62 | 5.694.300 | 28,65 | 26,99 | 27,20 | 00:00:00 | | 2002-07-10 | 28,88 | 7.294.500 | 28,99 | 27,55 | 28,62 | 00:00:00 | | 2002-07-11 | 28,05 | 5.624.300 | 29,00 | 27,88 | 28,88 | 00:00:00 | | 2002-07-12 | 28,54 | 4.126.700 | 28,65 | 27,50 | 28,04 | 00:00:00 | | 2002-07-15 | 27,75 | 5.535.000 | 29,36 | 27,55 | 29,00 | 00:00:00 | | 2002-07-16 | 27,23 | 4.381.000 | 27,78 | 26,67 | 27,00 | 00:00:00 | | 2002-07-17 | 26,94 | 4.027.800 | 27,30 | 26,21 | 26,25 | 00:00:00 | | 2002-07-18 | 26,59 | 3.389.800 | 27,40 | 26,42 | 26,95 | 00:00:00 | | 2002-07-19 | 26,46 | 8.208.000 | 28,10 | 26,02 | 28,00 | 00:00:00 | | 2002-07-22 | 25,50 | 5.032.700 | 26,65 | 25,20 | 26,50 | 00:00:00 | | 2002-07-23 | 22,48 | 10.287.500 | 25,09 | 22,40 | 25,04 | 00:00:00 | | 2002-07-24 | 24,25 | 7.900.200 | 24,25 | 20,80 | 20,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
