|
 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 | | 2007-05-01 | 41,32 | 7.512.500 | 41,70 | 40,90 | 41,53 | 00:00:00 | | 2007-05-02 | 41,77 | 18.027.600 | 41,80 | 40,92 | 41,29 | 00:00:00 | | 2007-05-03 | 41,90 | 10.540.500 | 42,33 | 41,49 | 41,94 | 00:00:00 | | 2007-05-04 | 41,95 | 9.322.400 | 42,33 | 41,55 | 42,23 | 00:00:00 | | 2007-05-07 | 41,97 | 5.210.800 | 42,35 | 41,85 | 42,12 | 00:00:00 | | 2007-05-08 | 41,78 | 4.953.300 | 41,85 | 41,45 | 41,74 | 00:00:00 | | 2007-05-09 | 41,60 | 5.237.800 | 42,02 | 41,15 | 41,63 | 00:00:00 | | 2007-05-10 | 40,68 | 5.404.700 | 41,51 | 40,50 | 41,44 | 00:00:00 | | 2007-05-11 | 41,09 | 3.826.300 | 41,28 | 40,80 | 40,97 | 00:00:00 | | 2007-05-14 | 40,50 | 6.114.000 | 41,30 | 40,24 | 41,18 | 00:00:00 | | 2007-05-15 | 40,21 | 7.360.300 | 40,73 | 40,10 | 40,52 | 00:00:00 | | 2007-05-16 | 39,64 | 13.270.400 | 40,23 | 39,25 | 40,15 | 00:00:00 | | 2007-05-17 | 39,07 | 12.233.300 | 39,54 | 38,85 | 39,51 | 00:00:00 | | 2007-05-18 | 39,19 | 8.239.200 | 39,37 | 38,94 | 39,30 | 00:00:00 | | 2007-05-21 | 39,45 | 11.550.900 | 39,92 | 38,81 | 39,08 | 00:00:00 | | 2007-05-22 | 38,77 | 7.386.800 | 39,74 | 38,64 | 39,65 | 00:00:00 | | 2007-05-23 | 39,38 | 9.196.200 | 39,82 | 38,97 | 38,99 | 00:00:00 | | 2007-05-24 | 39,45 | 13.804.300 | 39,80 | 39,28 | 39,39 | 00:00:00 | | 2007-05-25 | 39,20 | 6.415.100 | 39,70 | 38,83 | 39,69 | 00:00:00 | | 2007-05-29 | 39,17 | 6.681.100 | 39,60 | 39,04 | 39,54 | 00:00:00 | | 2007-05-30 | 39,40 | 7.093.700 | 39,66 | 38,83 | 38,99 | 00:00:00 | | 2007-05-31 | 40,68 | 13.094.300 | 41,00 | 39,55 | 39,76 | 00:00:00 | | 2007-06-01 | 41,61 | 9.284.300 | 41,65 | 40,85 | 41,20 | 00:00:00 | | 2007-06-04 | 41,51 | 5.349.400 | 41,74 | 41,11 | 41,58 | 00:00:00 | | 2007-06-05 | 41,43 | 7.468.400 | 41,80 | 41,06 | 41,44 | 00:00:00 | | 2007-06-06 | 41,04 | 5.933.900 | 41,28 | 40,60 | 41,15 | 00:00:00 | | 2007-06-07 | 39,84 | 7.673.700 | 41,10 | 39,80 | 40,58 | 00:00:00 | | 2007-06-08 | 39,90 | 6.365.000 | 40,22 | 39,17 | 39,84 | 00:00:00 | | 2007-06-11 | 39,66 | 5.427.300 | 40,00 | 39,34 | 39,95 | 00:00:00 | | 2007-06-12 | 39,08 | 5.869.900 | 39,75 | 39,05 | 39,23 | 00:00:00 | | 2007-06-13 | 39,72 | 4.800.100 | 39,78 | 39,11 | 39,11 | 00:00:00 | | 2007-06-14 | 39,85 | 5.371.100 | 40,27 | 39,57 | 39,58 | 00:00:00 | | 2007-06-15 | 40,43 | 7.331.700 | 40,43 | 40,02 | 40,03 | 00:00:00 | | 2007-06-18 | 40,01 | 4.031.800 | 40,58 | 39,99 | 40,50 | 00:00:00 | | 2007-06-19 | 40,78 | 5.895.600 | 40,96 | 39,71 | 39,98 | 00:00:00 | | 2007-06-20 | 39,93 | 6.164.400 | 40,79 | 39,77 | 40,69 | 00:00:00 | | 2007-06-21 | 39,95 | 5.598.600 | 40,01 | 39,07 | 39,80 | 00:00:00 | | 2007-06-22 | 39,38 | 4.506.100 | 40,01 | 39,20 | 40,01 | 00:00:00 | | 2007-06-25 | 39,13 | 5.620.900 | 39,47 | 38,85 | 39,30 | 00:00:00 | | 2007-06-26 | 38,53 | 8.360.300 | 39,02 | 38,35 | 39,01 | 00:00:00 | | 2007-06-27 | 38,71 | 6.359.800 | 38,71 | 38,08 | 38,20 | 00:00:00 | | 2007-06-28 | 38,67 | 5.499.100 | 39,32 | 38,62 | 38,76 | 00:00:00 | | 2007-06-29 | 39,06 | 4.699.700 | 39,29 | 38,62 | 38,80 | 00:00:00 | | 2007-07-02 | 39,89 | 5.689.800 | 39,94 | 39,27 | 39,34 | 00:00:00 | | 2007-07-03 | 39,53 | 2.958.800 | 39,99 | 39,47 | 39,90 | 00:00:00 | | 2007-07-05 | 39,58 | 4.568.700 | 39,80 | 39,35 | 39,54 | 00:00:00 | | 2007-07-06 | 41,78 | 17.836.000 | 42,05 | 40,25 | 40,30 | 00:00:00 | | 2007-07-09 | 42,00 | 9.135.500 | 42,54 | 41,76 | 42,12 | 00:00:00 | | 2007-07-10 | 41,19 | 7.998.300 | 42,05 | 41,14 | 42,02 | 00:00:00 | | 2007-07-11 | 40,18 | 14.224.000 | 40,93 | 40,14 | 40,54 | 00:00:00 | | 2007-07-12 | 41,11 | 23.190.900 | 41,33 | 40,18 | 40,80 | 00:00:00 | | 2007-07-13 | 41,41 | 11.088.500 | 41,75 | 41,08 | 41,24 | 00:00:00 | | 2007-07-16 | 41,11 | 8.366.700 | 41,59 | 40,83 | 41,55 | 00:00:00 | | 2007-07-17 | 41,01 | 5.462.300 | 41,38 | 40,79 | 41,19 | 00:00:00 | | 2007-07-18 | 42,47 | 16.396.100 | 42,71 | 40,97 | 40,98 | 00:00:00 | | 2007-07-19 | 43,32 | 12.270.500 | 43,34 | 42,42 | 42,74 | 00:00:00 | | 2007-07-20 | 43,00 | 12.811.200 | 43,53 | 42,67 | 43,50 | 00:00:00 | | 2007-07-23 | 43,27 | 6.891.300 | 43,48 | 42,93 | 43,32 | 00:00:00 | | 2007-07-24 | 43,38 | 11.884.700 | 44,05 | 43,11 | 43,53 | 00:00:00 | | 2007-07-25 | 43,25 | 11.536.500 | 43,36 | 42,17 | 43,00 | 00:00:00 | | 2007-07-26 | 41,52 | 14.849.600 | 42,71 | 40,92 | 42,50 | 00:00:00 | | 2007-07-27 | 40,83 | 9.633.700 | 41,86 | 40,71 | 41,56 | 00:00:00 | | 2007-07-30 | 41,70 | 7.067.500 | 42,07 | 40,93 | 41,30 | 00:00:00 | | 2007-07-31 | 41,75 | 8.191.600 | 42,39 | 41,72 | 41,89 | 00:00:00 | | 2007-08-01 | 41,59 | 9.426.600 | 41,99 | 40,76 | 41,68 | 00:00:00 | | 2007-08-02 | 41,73 | 7.403.800 | 41,95 | 40,80 | 41,04 | 00:00:00 | | 2007-08-03 | 40,90 | 9.572.800 | 41,90 | 40,83 | 41,80 | 00:00:00 | | 2007-08-06 | 40,66 | 8.781.500 | 41,00 | 39,78 | 40,90 | 00:00:00 | | 2007-08-07 | 40,93 | 7.332.000 | 41,22 | 40,16 | 40,25 | 00:00:00 | | 2007-08-08 | 42,34 | 8.630.700 | 42,74 | 41,29 | 41,35 | 00:00:00 | | 2007-08-09 | 41,42 | 9.195.000 | 42,30 | 41,19 | 41,51 | 00:00:00 | | 2007-08-10 | 41,91 | 14.316.800 | 42,30 | 41,20 | 41,46 | 00:00:00 | | 2007-08-13 | 41,13 | 10.417.400 | 42,15 | 41,02 | 41,91 | 00:00:00 | | 2007-08-14 | 40,50 | 9.457.300 | 41,51 | 40,29 | 41,00 | 00:00:00 | | 2007-08-15 | 40,11 | 13.610.300 | 40,65 | 39,80 | 40,25 | 00:00:00 | | 2007-08-16 | 39,44 | 21.461.500 | 39,80 | 38,01 | 39,55 | 00:00:00 | | 2007-08-17 | 39,89 | 9.937.600 | 40,81 | 39,40 | 40,73 | 00:00:00 | | 2007-08-20 | 39,88 | 8.472.900 | 40,47 | 39,17 | 40,00 | 00:00:00 | | 2007-08-21 | 40,34 | 6.824.600 | 40,49 | 39,50 | 39,55 | 00:00:00 | | 2007-08-22 | 40,76 | 8.470.700 | 41,01 | 40,38 | 40,65 | 00:00:00 | | 2007-08-23 | 40,53 | 8.039.700 | 41,15 | 39,92 | 41,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
