|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,03 | 906.900 | 24,84 | 23,72 | 23,97 | 00:00:00 | | 2000-01-04 | 22,22 | 1.783.800 | 23,59 | 22,16 | 23,22 | 00:00:00 | | 2000-01-05 | 22,47 | 1.180.300 | 23,16 | 22,47 | 22,47 | 00:00:00 | | 2000-01-06 | 22,22 | 1.688.400 | 22,34 | 21,91 | 22,03 | 00:00:00 | | 2000-01-07 | 21,41 | 1.528.800 | 22,66 | 21,22 | 22,47 | 00:00:00 | | 2000-01-10 | 21,35 | 1.222.900 | 21,66 | 21,28 | 21,47 | 00:00:00 | | 2000-01-11 | 22,59 | 1.595.500 | 22,59 | 21,47 | 21,59 | 00:00:00 | | 2000-01-12 | 22,09 | 2.195.200 | 22,28 | 21,78 | 22,16 | 00:00:00 | | 2000-01-13 | 21,35 | 3.962.600 | 22,09 | 21,22 | 22,09 | 00:00:00 | | 2000-01-14 | 20,78 | 3.470.900 | 21,41 | 20,47 | 21,35 | 00:00:00 | | 2000-01-18 | 22,09 | 3.087.200 | 22,09 | 20,91 | 21,03 | 00:00:00 | | 2000-01-19 | 21,84 | 1.759.200 | 22,16 | 21,53 | 22,09 | 00:00:00 | | 2000-01-20 | 21,03 | 1.913.300 | 21,22 | 20,66 | 21,16 | 00:00:00 | | 2000-01-21 | 21,16 | 1.359.300 | 21,35 | 20,78 | 20,91 | 00:00:00 | | 2000-01-24 | 20,47 | 1.240.000 | 20,66 | 20,10 | 20,22 | 00:00:00 | | 2000-01-25 | 19,35 | 1.482.500 | 20,47 | 19,10 | 20,47 | 00:00:00 | | 2000-01-26 | 19,60 | 1.015.800 | 19,91 | 19,41 | 19,91 | 00:00:00 | | 2000-01-27 | 21,41 | 1.753.900 | 21,41 | 19,72 | 20,10 | 00:00:00 | | 2000-01-28 | 20,03 | 1.453.500 | 21,66 | 19,72 | 21,41 | 00:00:00 | | 2000-01-31 | 20,35 | 914.500 | 20,47 | 20,03 | 20,22 | 00:00:00 | | 2000-02-01 | 19,85 | 925.900 | 20,10 | 19,60 | 20,10 | 00:00:00 | | 2000-02-02 | 20,85 | 1.665.000 | 21,10 | 20,28 | 20,35 | 00:00:00 | | 2000-02-03 | 21,22 | 1.779.500 | 21,35 | 20,28 | 20,78 | 00:00:00 | | 2000-02-04 | 23,97 | 5.190.800 | 24,59 | 22,22 | 22,41 | 00:00:00 | | 2000-02-07 | 22,72 | 4.931.900 | 25,40 | 22,59 | 25,40 | 00:00:00 | | 2000-02-08 | 21,97 | 1.513.600 | 22,59 | 21,97 | 22,59 | 00:00:00 | | 2000-02-09 | 23,84 | 2.560.300 | 24,34 | 23,16 | 23,41 | 00:00:00 | | 2000-02-10 | 24,59 | 2.603.400 | 25,09 | 23,34 | 24,15 | 00:00:00 | | 2000-02-11 | 23,90 | 1.541.200 | 24,47 | 23,59 | 24,15 | 00:00:00 | | 2000-02-14 | 23,16 | 1.458.800 | 23,84 | 22,97 | 23,84 | 00:00:00 | | 2000-02-15 | 23,97 | 1.736.300 | 24,15 | 22,16 | 22,78 | 00:00:00 | | 2000-02-16 | 24,22 | 1.374.600 | 24,65 | 23,16 | 24,40 | 00:00:00 | | 2000-02-17 | 23,03 | 1.133.600 | 24,47 | 22,97 | 24,34 | 00:00:00 | | 2000-02-18 | 24,47 | 1.470.000 | 24,65 | 23,41 | 23,59 | 00:00:00 | | 2000-02-22 | 25,03 | 2.265.500 | 25,90 | 23,84 | 24,22 | 00:00:00 | | 2000-02-23 | 23,25 | 17.008 | 24,63 | 23,25 | 24,50 | 00:00:00 | | 2000-02-24 | 23,16 | 1.593.000 | 23,53 | 22,84 | 23,34 | 00:00:00 | | 2000-02-25 | 22,28 | 1.001.700 | 22,53 | 22,03 | 22,47 | 00:00:00 | | 2000-02-28 | 22,09 | 1.258.900 | 23,03 | 22,03 | 22,41 | 00:00:00 | | 2000-02-29 | 22,09 | 980.900 | 22,66 | 21,84 | 22,34 | 00:00:00 | | 2000-03-01 | 22,59 | 681.700 | 22,59 | 22,03 | 22,03 | 00:00:00 | | 2000-03-02 | 21,59 | 1.231.400 | 22,28 | 21,16 | 21,97 | 00:00:00 | | 2000-03-03 | 21,56 | 765.000 | 22,19 | 21,44 | 21,56 | 00:00:00 | | 2000-03-06 | 22,00 | 464.200 | 22,25 | 21,50 | 21,56 | 00:00:00 | | 2000-03-07 | 24,44 | 2.578.900 | 24,88 | 22,37 | 22,37 | 00:00:00 | | 2000-03-08 | 23,31 | 1.810.700 | 24,69 | 23,19 | 23,75 | 00:00:00 | | 2000-03-09 | 24,00 | 1.111.200 | 24,19 | 23,44 | 23,50 | 00:00:00 | | 2000-03-10 | 23,25 | 1.048.900 | 23,81 | 23,06 | 23,50 | 00:00:00 | | 2000-03-13 | 23,69 | 899.800 | 24,31 | 23,50 | 23,62 | 00:00:00 | | 2000-03-14 | 24,31 | 907.300 | 24,31 | 23,50 | 24,00 | 00:00:00 | | 2000-03-15 | 23,87 | 649.800 | 24,44 | 23,62 | 24,25 | 00:00:00 | | 2000-03-16 | 22,75 | 1.426.500 | 23,75 | 22,50 | 23,75 | 00:00:00 | | 2000-03-17 | 22,81 | 1.405.100 | 23,31 | 22,31 | 22,88 | 00:00:00 | | 2000-03-20 | 23,00 | 1.118.300 | 23,31 | 22,75 | 22,94 | 00:00:00 | | 2000-03-21 | 24,13 | 1.724.600 | 24,31 | 22,88 | 23,00 | 00:00:00 | | 2000-03-22 | 23,31 | 1.305.400 | 23,62 | 23,25 | 23,38 | 00:00:00 | | 2000-03-23 | 23,00 | 1.091.500 | 23,12 | 22,63 | 23,00 | 00:00:00 | | 2000-03-24 | 23,38 | 936.600 | 23,81 | 23,00 | 23,00 | 00:00:00 | | 2000-03-27 | 22,69 | 1.200.900 | 23,12 | 22,50 | 23,06 | 00:00:00 | | 2000-03-28 | 22,63 | 1.082.200 | 22,88 | 22,56 | 22,81 | 00:00:00 | | 2000-03-29 | 22,31 | 1.840.700 | 23,44 | 22,06 | 22,63 | 00:00:00 | | 2000-03-30 | 22,37 | 915.300 | 22,81 | 22,31 | 22,31 | 00:00:00 | | 2000-03-31 | 22,44 | 1.074.300 | 23,06 | 22,31 | 22,31 | 00:00:00 | | 2000-04-03 | 22,44 | 1.063.500 | 22,75 | 22,12 | 22,37 | 00:00:00 | | 2000-04-04 | 23,50 | 2.355.700 | 24,31 | 22,00 | 22,25 | 00:00:00 | | 2000-04-05 | 23,62 | 1.095.200 | 23,75 | 22,88 | 23,50 | 00:00:00 | | 2000-04-06 | 23,06 | 549.100 | 23,44 | 22,81 | 23,38 | 00:00:00 | | 2000-04-07 | 23,19 | 715.200 | 23,50 | 22,75 | 23,06 | 00:00:00 | | 2000-04-10 | 23,06 | 976.600 | 23,56 | 23,00 | 23,50 | 00:00:00 | | 2000-04-11 | 23,38 | 932.600 | 23,69 | 23,19 | 23,25 | 00:00:00 | | 2000-04-12 | 22,44 | 1.779.600 | 23,56 | 22,37 | 23,00 | 00:00:00 | | 2000-04-13 | 21,31 | 2.369.000 | 22,63 | 21,25 | 22,50 | 00:00:00 | | 2000-04-14 | 22,31 | 2.650.500 | 22,94 | 22,12 | 22,19 | 00:00:00 | | 2000-04-17 | 23,38 | 2.094.700 | 23,50 | 22,25 | 22,69 | 00:00:00 | | 2000-04-18 | 23,50 | 1.382.200 | 23,56 | 22,50 | 23,56 | 00:00:00 | | 2000-04-19 | 24,06 | 1.135.000 | 24,13 | 23,12 | 23,19 | 00:00:00 | | 2000-04-20 | 23,81 | 1.061.100 | 24,69 | 23,75 | 24,00 | 00:00:00 | | 2000-04-24 | 24,06 | 785.200 | 24,44 | 23,94 | 24,06 | 00:00:00 | | 2000-04-25 | 23,19 | 1.199.800 | 24,00 | 22,75 | 24,00 | 00:00:00 | | 2000-04-26 | 23,62 | 822.000 | 23,87 | 22,81 | 22,88 | 00:00:00 | | 2000-04-27 | 24,00 | 1.667.100 | 24,50 | 23,31 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
