|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 44,00 | 6.392.300 | 44,42 | 43,54 | 43,97 | 00:00:00 | | 2007-01-05 | 43,65 | 7.844.800 | 43,69 | 42,85 | 43,31 | 00:00:00 | | 2007-01-08 | 42,84 | 7.591.200 | 43,45 | 42,46 | 43,40 | 00:00:00 | | 2007-01-09 | 42,97 | 6.947.000 | 43,27 | 42,40 | 42,85 | 00:00:00 | | 2007-01-10 | 42,37 | 7.960.200 | 42,98 | 41,91 | 42,97 | 00:00:00 | | 2007-01-11 | 42,52 | 5.681.800 | 43,16 | 42,31 | 42,39 | 00:00:00 | | 2007-01-12 | 43,21 | 5.000.800 | 43,40 | 42,54 | 42,60 | 00:00:00 | | 2007-01-16 | 42,57 | 4.929.100 | 43,21 | 42,16 | 43,20 | 00:00:00 | | 2007-01-17 | 42,78 | 5.324.300 | 43,35 | 42,54 | 42,72 | 00:00:00 | | 2007-01-18 | 42,42 | 6.492.600 | 43,34 | 42,16 | 43,21 | 00:00:00 | | 2007-01-19 | 43,24 | 6.598.700 | 43,30 | 42,35 | 42,42 | 00:00:00 | | 2007-01-22 | 43,06 | 6.585.200 | 43,82 | 42,69 | 43,34 | 00:00:00 | | 2007-01-23 | 44,04 | 7.409.500 | 44,25 | 43,65 | 43,65 | 00:00:00 | | 2007-01-24 | 44,61 | 6.135.200 | 44,77 | 43,61 | 43,90 | 00:00:00 | | 2007-01-25 | 44,22 | 7.155.100 | 45,03 | 43,90 | 44,84 | 00:00:00 | | 2007-01-26 | 44,26 | 3.569.600 | 44,50 | 43,86 | 44,21 | 00:00:00 | | 2007-01-29 | 43,88 | 5.774.600 | 44,75 | 43,82 | 44,25 | 00:00:00 | | 2007-01-30 | 44,75 | 6.007.200 | 44,90 | 44,05 | 44,05 | 00:00:00 | | 2007-01-31 | 45,10 | 5.645.200 | 45,50 | 44,45 | 44,50 | 00:00:00 | | 2007-02-01 | 45,15 | 7.261.800 | 45,89 | 45,08 | 45,85 | 00:00:00 | | 2007-02-02 | 44,89 | 5.006.500 | 45,15 | 44,47 | 45,15 | 00:00:00 | | 2007-02-05 | 44,71 | 3.574.500 | 45,18 | 44,55 | 45,09 | 00:00:00 | | 2007-02-06 | 44,88 | 3.976.100 | 45,18 | 44,60 | 45,13 | 00:00:00 | | 2007-02-07 | 44,96 | 4.209.300 | 45,31 | 44,64 | 44,81 | 00:00:00 | | 2007-02-08 | 45,81 | 7.455.700 | 45,96 | 44,72 | 45,12 | 00:00:00 | | 2007-02-09 | 45,81 | 6.924.800 | 46,63 | 45,75 | 46,00 | 00:00:00 | | 2007-02-12 | 45,34 | 4.729.000 | 46,05 | 45,09 | 45,78 | 00:00:00 | | 2007-02-13 | 45,91 | 4.272.400 | 46,05 | 45,53 | 45,56 | 00:00:00 | | 2007-02-14 | 46,30 | 7.386.600 | 46,56 | 45,78 | 46,20 | 00:00:00 | | 2007-02-15 | 46,51 | 4.202.300 | 46,56 | 46,05 | 46,42 | 00:00:00 | | 2007-02-16 | 46,26 | 4.380.600 | 46,42 | 46,01 | 46,42 | 00:00:00 | | 2007-02-20 | 45,90 | 4.906.500 | 46,04 | 45,51 | 45,87 | 00:00:00 | | 2007-02-21 | 46,98 | 7.585.600 | 47,47 | 45,50 | 45,94 | 00:00:00 | | 2007-02-22 | 47,71 | 9.992.300 | 48,33 | 47,44 | 47,90 | 00:00:00 | | 2007-02-23 | 46,85 | 8.708.100 | 48,12 | 46,58 | 47,77 | 00:00:00 | | 2007-02-26 | 47,06 | 7.436.100 | 47,26 | 46,41 | 47,02 | 00:00:00 | | 2007-02-27 | 44,30 | 12.343.900 | 46,20 | 43,79 | 45,96 | 00:00:00 | | 2007-02-28 | 45,10 | 10.377.800 | 45,40 | 44,23 | 44,72 | 00:00:00 | | 2007-03-01 | 44,53 | 11.712.700 | 45,09 | 44,00 | 44,16 | 00:00:00 | | 2007-03-02 | 43,12 | 10.651.100 | 44,44 | 42,80 | 44,13 | 00:00:00 | | 2007-03-05 | 42,48 | 9.019.100 | 43,23 | 42,10 | 42,28 | 00:00:00 | | 2007-03-06 | 43,26 | 6.040.700 | 43,52 | 42,80 | 43,13 | 00:00:00 | | 2007-03-07 | 42,73 | 5.832.400 | 43,53 | 42,69 | 42,88 | 00:00:00 | | 2007-03-08 | 42,76 | 6.807.000 | 43,37 | 42,53 | 43,30 | 00:00:00 | | 2007-03-09 | 42,29 | 6.597.900 | 43,14 | 42,15 | 43,00 | 00:00:00 | | 2007-03-12 | 42,85 | 6.367.800 | 42,93 | 41,90 | 42,28 | 00:00:00 | | 2007-03-13 | 41,42 | 8.386.300 | 42,94 | 41,32 | 42,54 | 00:00:00 | | 2007-03-14 | 41,44 | 10.786.900 | 41,83 | 40,53 | 41,40 | 00:00:00 | | 2007-03-15 | 42,14 | 8.625.600 | 42,50 | 41,50 | 41,51 | 00:00:00 | | 2007-03-16 | 42,93 | 14.116.300 | 43,58 | 42,51 | 43,35 | 00:00:00 | | 2007-03-19 | 43,24 | 6.397.100 | 43,46 | 42,76 | 42,93 | 00:00:00 | | 2007-03-20 | 43,40 | 5.853.000 | 43,94 | 43,39 | 43,75 | 00:00:00 | | 2007-03-21 | 44,14 | 8.822.000 | 44,24 | 43,02 | 43,68 | 00:00:00 | | 2007-03-22 | 43,51 | 7.462.600 | 44,28 | 43,32 | 44,16 | 00:00:00 | | 2007-03-23 | 43,54 | 6.179.800 | 43,86 | 43,15 | 43,80 | 00:00:00 | | 2007-03-26 | 43,73 | 7.180.300 | 43,90 | 42,92 | 43,80 | 00:00:00 | | 2007-03-27 | 42,75 | 7.467.600 | 43,36 | 42,51 | 43,34 | 00:00:00 | | 2007-03-28 | 42,77 | 6.655.700 | 43,11 | 42,55 | 43,11 | 00:00:00 | | 2007-03-29 | 42,49 | 6.612.600 | 42,94 | 42,19 | 42,46 | 00:00:00 | | 2007-03-30 | 41,99 | 6.543.000 | 42,83 | 41,92 | 42,51 | 00:00:00 | | 2007-04-02 | 42,33 | 5.961.400 | 42,58 | 41,51 | 41,92 | 00:00:00 | | 2007-04-03 | 42,89 | 5.809.500 | 43,08 | 42,10 | 42,33 | 00:00:00 | | 2007-04-04 | 43,45 | 6.961.300 | 43,80 | 43,02 | 43,33 | 00:00:00 | | 2007-04-05 | 43,63 | 5.014.000 | 43,90 | 43,46 | 43,46 | 00:00:00 | | 2007-04-09 | 43,57 | 4.616.700 | 43,90 | 43,40 | 43,56 | 00:00:00 | | 2007-04-10 | 43,70 | 4.204.600 | 44,18 | 43,58 | 44,00 | 00:00:00 | | 2007-04-11 | 43,31 | 5.459.900 | 44,17 | 43,00 | 44,00 | 00:00:00 | | 2007-04-12 | 43,34 | 3.704.800 | 43,39 | 42,94 | 43,18 | 00:00:00 | | 2007-04-13 | 44,61 | 8.012.100 | 44,77 | 43,52 | 43,85 | 00:00:00 | | 2007-04-16 | 45,00 | 8.198.900 | 45,11 | 44,56 | 44,74 | 00:00:00 | | 2007-04-17 | 44,91 | 6.802.300 | 45,25 | 44,71 | 45,00 | 00:00:00 | | 2007-04-18 | 44,29 | 6.391.700 | 45,21 | 44,20 | 44,80 | 00:00:00 | | 2007-04-19 | 43,66 | 7.770.300 | 44,00 | 43,01 | 44,00 | 00:00:00 | | 2007-04-20 | 44,28 | 6.495.100 | 44,73 | 44,16 | 44,38 | 00:00:00 | | 2007-04-23 | 43,90 | 3.919.000 | 44,18 | 43,67 | 44,01 | 00:00:00 | | 2007-04-24 | 43,72 | 4.125.400 | 44,22 | 43,46 | 44,08 | 00:00:00 | | 2007-04-25 | 44,23 | 4.352.600 | 44,43 | 43,75 | 44,00 | 00:00:00 | | 2007-04-26 | 43,18 | 12.109.900 | 43,50 | 42,40 | 43,26 | 00:00:00 | | 2007-04-27 | 42,55 | 7.239.300 | 43,06 | 42,14 | 42,83 | 00:00:00 | | 2007-04-30 | 41,70 | 5.182.300 | 42,48 | 41,64 | 42,46 | 00:00:00 | | 2007-05-01 | 41,32 | 7.512.500 | 41,70 | 40,90 | 41,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
