|
 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 | | 2006-09-08 | 48,19 | 8.496.800 | 49,00 | 47,74 | 48,75 | 00:00:00 | | 2006-09-11 | 45,57 | 13.374.400 | 47,38 | 45,55 | 47,27 | 00:00:00 | | 2006-09-12 | 45,23 | 8.618.300 | 46,32 | 44,80 | 45,78 | 00:00:00 | | 2006-09-13 | 45,74 | 6.904.800 | 46,25 | 45,46 | 45,72 | 00:00:00 | | 2006-09-14 | 44,14 | 10.700.700 | 46,04 | 43,80 | 45,74 | 00:00:00 | | 2006-09-15 | 44,15 | 11.491.100 | 44,79 | 43,58 | 44,13 | 00:00:00 | | 2006-09-18 | 44,82 | 8.085.200 | 45,10 | 44,20 | 44,55 | 00:00:00 | | 2006-09-19 | 43,38 | 7.582.500 | 44,60 | 43,17 | 44,60 | 00:00:00 | | 2006-09-20 | 43,19 | 7.587.700 | 44,19 | 43,12 | 43,95 | 00:00:00 | | 2006-09-21 | 43,83 | 5.571.200 | 44,40 | 43,31 | 43,70 | 00:00:00 | | 2006-09-22 | 43,78 | 5.496.100 | 44,70 | 43,52 | 44,32 | 00:00:00 | | 2006-09-25 | 43,08 | 10.158.300 | 43,54 | 42,20 | 43,53 | 00:00:00 | | 2006-09-26 | 44,01 | 7.539.500 | 44,03 | 43,08 | 43,25 | 00:00:00 | | 2006-09-27 | 43,14 | 19.414.600 | 44,15 | 41,75 | 43,50 | 00:00:00 | | 2006-09-28 | 43,33 | 10.245.900 | 43,57 | 42,97 | 43,15 | 00:00:00 | | 2006-09-29 | 42,75 | 7.779.400 | 43,24 | 42,32 | 43,00 | 00:00:00 | | 2006-10-02 | 43,21 | 6.532.400 | 43,69 | 42,76 | 42,76 | 00:00:00 | | 2006-10-03 | 40,89 | 9.423.200 | 42,70 | 40,89 | 42,45 | 00:00:00 | | 2006-10-04 | 40,83 | 17.522.400 | 41,21 | 39,84 | 40,89 | 00:00:00 | | 2006-10-05 | 41,83 | 8.823.500 | 42,10 | 41,15 | 41,32 | 00:00:00 | | 2006-10-06 | 41,53 | 6.244.500 | 42,14 | 41,03 | 41,80 | 00:00:00 | | 2006-10-09 | 41,26 | 4.958.500 | 42,16 | 41,08 | 41,99 | 00:00:00 | | 2006-10-10 | 41,81 | 6.275.800 | 42,25 | 40,84 | 41,25 | 00:00:00 | | 2006-10-11 | 41,09 | 6.585.100 | 42,00 | 40,96 | 41,89 | 00:00:00 | | 2006-10-12 | 41,83 | 5.763.300 | 42,00 | 41,10 | 41,11 | 00:00:00 | | 2006-10-13 | 43,23 | 7.982.400 | 43,45 | 42,40 | 42,40 | 00:00:00 | | 2006-10-16 | 43,57 | 6.418.500 | 43,75 | 42,67 | 43,73 | 00:00:00 | | 2006-10-17 | 43,24 | 5.195.500 | 43,58 | 42,48 | 43,57 | 00:00:00 | | 2006-10-18 | 42,21 | 5.461.900 | 43,55 | 42,09 | 43,55 | 00:00:00 | | 2006-10-19 | 43,33 | 5.881.000 | 43,46 | 42,52 | 42,61 | 00:00:00 | | 2006-10-20 | 42,46 | 5.907.100 | 43,65 | 42,43 | 43,62 | 00:00:00 | | 2006-10-23 | 43,25 | 8.483.700 | 43,35 | 42,36 | 42,47 | 00:00:00 | | 2006-10-24 | 43,63 | 6.617.400 | 44,26 | 42,60 | 42,90 | 00:00:00 | | 2006-10-25 | 44,63 | 8.345.200 | 45,01 | 43,34 | 43,76 | 00:00:00 | | 2006-10-26 | 44,65 | 6.207.000 | 45,20 | 44,15 | 44,90 | 00:00:00 | | 2006-10-27 | 44,32 | 5.513.900 | 45,39 | 44,32 | 44,99 | 00:00:00 | | 2006-10-30 | 44,50 | 6.905.500 | 45,50 | 44,37 | 44,70 | 00:00:00 | | 2006-10-31 | 45,27 | 8.371.400 | 45,49 | 44,39 | 44,46 | 00:00:00 | | 2006-11-01 | 45,78 | 9.937.200 | 46,89 | 45,50 | 46,25 | 00:00:00 | | 2006-11-02 | 45,91 | 7.335.500 | 46,55 | 45,51 | 46,30 | 00:00:00 | | 2006-11-03 | 46,15 | 7.656.600 | 46,80 | 45,75 | 45,75 | 00:00:00 | | 2006-11-06 | 45,84 | 6.042.000 | 46,55 | 45,56 | 46,15 | 00:00:00 | | 2006-11-07 | 45,69 | 6.736.500 | 46,24 | 45,36 | 46,13 | 00:00:00 | | 2006-11-08 | 45,10 | 6.615.300 | 45,72 | 44,66 | 45,25 | 00:00:00 | | 2006-11-09 | 46,85 | 10.458.600 | 46,86 | 45,23 | 45,50 | 00:00:00 | | 2006-11-10 | 45,77 | 6.163.500 | 46,71 | 45,37 | 46,70 | 00:00:00 | | 2006-11-13 | 45,52 | 6.894.100 | 45,59 | 44,91 | 45,13 | 00:00:00 | | 2006-11-14 | 44,83 | 6.547.500 | 46,05 | 44,75 | 45,99 | 00:00:00 | | 2006-11-15 | 45,57 | 8.409.600 | 45,93 | 44,41 | 44,66 | 00:00:00 | | 2006-11-16 | 44,24 | 6.719.900 | 45,85 | 44,24 | 45,50 | 00:00:00 | | 2006-11-17 | 44,20 | 9.055.600 | 44,84 | 43,80 | 44,11 | 00:00:00 | | 2006-11-20 | 44,03 | 6.507.800 | 45,03 | 43,88 | 44,63 | 00:00:00 | | 2006-11-21 | 45,11 | 6.152.900 | 45,35 | 44,50 | 44,50 | 00:00:00 | | 2006-11-22 | 44,88 | 5.189.900 | 45,58 | 44,63 | 45,29 | 00:00:00 | | 2006-11-24 | 45,55 | 6.678.100 | 46,46 | 45,50 | 45,50 | 00:00:00 | | 2006-11-27 | 45,64 | 5.733.600 | 46,22 | 45,30 | 46,00 | 00:00:00 | | 2006-11-28 | 45,86 | 5.829.400 | 46,03 | 45,35 | 45,99 | 00:00:00 | | 2006-11-29 | 45,73 | 5.738.800 | 45,95 | 45,20 | 45,75 | 00:00:00 | | 2006-11-30 | 46,91 | 8.489.700 | 47,25 | 46,25 | 46,34 | 00:00:00 | | 2006-12-01 | 46,84 | 6.355.200 | 47,34 | 46,52 | 46,92 | 00:00:00 | | 2006-12-04 | 47,29 | 5.305.300 | 47,46 | 46,44 | 47,18 | 00:00:00 | | 2006-12-05 | 47,16 | 6.828.100 | 47,60 | 46,76 | 47,34 | 00:00:00 | | 2006-12-06 | 46,46 | 6.435.700 | 47,56 | 46,44 | 46,50 | 00:00:00 | | 2006-12-07 | 47,25 | 5.671.300 | 47,55 | 46,43 | 46,89 | 00:00:00 | | 2006-12-08 | 46,91 | 5.983.000 | 47,80 | 46,78 | 47,42 | 00:00:00 | | 2006-12-11 | 47,31 | 4.799.000 | 47,65 | 46,80 | 46,92 | 00:00:00 | | 2006-12-12 | 47,32 | 5.792.800 | 47,33 | 46,54 | 46,94 | 00:00:00 | | 2006-12-13 | 47,47 | 6.199.500 | 47,54 | 46,59 | 47,02 | 00:00:00 | | 2006-12-14 | 47,57 | 6.054.800 | 47,69 | 47,02 | 47,16 | 00:00:00 | | 2006-12-15 | 47,49 | 11.003.000 | 47,77 | 46,94 | 47,57 | 00:00:00 | | 2006-12-18 | 46,57 | 6.853.500 | 47,48 | 46,53 | 47,05 | 00:00:00 | | 2006-12-19 | 47,23 | 5.075.400 | 47,26 | 46,50 | 46,60 | 00:00:00 | | 2006-12-20 | 45,88 | 6.498.900 | 47,25 | 45,73 | 47,23 | 00:00:00 | | 2006-12-21 | 45,17 | 5.235.500 | 46,16 | 45,05 | 45,91 | 00:00:00 | | 2006-12-22 | 45,02 | 3.834.500 | 45,44 | 44,76 | 45,25 | 00:00:00 | | 2006-12-26 | 45,17 | 2.660.400 | 45,96 | 45,02 | 45,50 | 00:00:00 | | 2006-12-27 | 45,45 | 3.174.100 | 45,69 | 45,27 | 45,48 | 00:00:00 | | 2006-12-28 | 45,47 | 4.012.300 | 45,90 | 45,32 | 45,76 | 00:00:00 | | 2006-12-29 | 45,15 | 2.753.800 | 45,50 | 44,92 | 45,47 | 00:00:00 | | 2007-01-03 | 44,20 | 7.628.200 | 45,67 | 43,73 | 45,50 | 00:00:00 | | 2007-01-04 | 44,00 | 6.392.300 | 44,42 | 43,54 | 43,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
