|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 45,12 | 4.950.000 | 46,12 | 44,97 | 46,02 | 00:00:00 | | 2008-04-15 | 45,45 | 5.717.100 | 45,61 | 45,08 | 45,46 | 00:00:00 | | 2008-04-16 | 47,91 | 6.969.100 | 47,99 | 46,25 | 46,49 | 00:00:00 | | 2008-04-17 | 47,52 | 3.912.600 | 48,06 | 47,12 | 47,68 | 00:00:00 | | 2008-04-18 | 46,27 | 7.575.600 | 46,98 | 45,73 | 46,21 | 00:00:00 | | 2008-04-21 | 45,08 | 6.886.000 | 46,85 | 44,60 | 46,85 | 00:00:00 | | 2008-04-22 | 44,65 | 6.509.900 | 45,64 | 44,50 | 45,10 | 00:00:00 | | 2008-04-23 | 43,85 | 7.884.300 | 44,36 | 43,30 | 44,09 | 00:00:00 | | 2008-04-24 | 43,00 | 9.897.400 | 44,33 | 42,90 | 44,21 | 00:00:00 | | 2008-04-25 | 44,73 | 9.855.500 | 45,08 | 43,64 | 43,89 | 00:00:00 | | 2008-04-28 | 43,99 | 4.654.600 | 45,14 | 43,97 | 45,14 | 00:00:00 | | 2008-04-29 | 42,93 | 7.352.300 | 43,44 | 42,64 | 42,64 | 00:00:00 | | 2008-04-30 | 44,21 | 8.067.200 | 44,49 | 42,75 | 43,21 | 00:00:00 | | 2008-05-01 | 43,23 | 9.326.100 | 43,62 | 42,36 | 43,23 | 00:00:00 | | 2008-05-02 | 44,51 | 7.299.000 | 45,00 | 43,01 | 43,49 | 00:00:00 | | 2008-05-05 | 45,35 | 6.457.400 | 45,44 | 44,89 | 45,41 | 00:00:00 | | 2008-05-06 | 45,97 | 7.879.300 | 46,32 | 45,16 | 45,34 | 00:00:00 | | 2008-05-07 | 45,22 | 5.026.400 | 45,70 | 44,96 | 45,43 | 00:00:00 | | 2008-05-08 | 46,52 | 5.416.100 | 46,75 | 45,66 | 45,66 | 00:00:00 | | 2008-05-09 | 45,73 | 4.730.400 | 46,72 | 45,12 | 46,70 | 00:00:00 | | 2008-05-12 | 45,26 | 4.592.400 | 45,75 | 44,70 | 45,52 | 00:00:00 | | 2008-05-13 | 45,04 | 5.343.500 | 45,35 | 44,19 | 44,20 | 00:00:00 | | 2008-05-14 | 45,10 | 4.986.100 | 45,77 | 44,83 | 45,23 | 00:00:00 | | 2008-05-15 | 46,73 | 6.559.800 | 47,00 | 45,78 | 46,00 | 00:00:00 | | 2008-05-16 | 48,88 | 11.267.800 | 49,03 | 47,31 | 47,51 | 00:00:00 | | 2008-05-19 | 49,06 | 5.832.900 | 49,69 | 48,72 | 49,24 | 00:00:00 | | 2008-05-20 | 49,88 | 7.948.200 | 50,05 | 49,03 | 49,03 | 00:00:00 | | 2008-05-21 | 49,60 | 8.212.600 | 50,89 | 49,53 | 49,76 | 00:00:00 | | 2008-05-22 | 48,99 | 5.718.100 | 50,08 | 48,49 | 49,18 | 00:00:00 | | 2008-05-23 | 48,74 | 4.328.700 | 49,85 | 48,68 | 49,08 | 00:00:00 | | 2008-05-27 | 47,67 | 5.566.900 | 48,38 | 47,20 | 48,38 | 00:00:00 | | 2008-05-28 | 48,22 | 4.726.000 | 48,31 | 46,81 | 47,00 | 00:00:00 | | 2008-05-29 | 46,80 | 5.508.000 | 47,49 | 46,64 | 47,25 | 00:00:00 | | 2008-05-30 | 47,53 | 3.953.000 | 47,62 | 46,76 | 47,20 | 00:00:00 | | 2008-06-02 | 47,77 | 4.644.700 | 48,31 | 46,98 | 47,18 | 00:00:00 | | 2008-06-03 | 47,00 | 4.643.300 | 48,07 | 46,91 | 47,24 | 00:00:00 | | 2008-06-04 | 46,86 | 5.978.500 | 47,73 | 46,67 | 46,90 | 00:00:00 | | 2008-06-05 | 47,90 | 5.823.000 | 47,99 | 46,20 | 46,46 | 00:00:00 | | 2008-06-06 | 48,32 | 6.929.900 | 49,25 | 48,15 | 48,69 | 00:00:00 | | 2008-06-09 | 49,02 | 5.442.900 | 49,37 | 47,95 | 48,35 | 00:00:00 | | 2008-06-10 | 46,73 | 8.066.000 | 48,30 | 46,48 | 48,19 | 00:00:00 | | 2008-06-11 | 47,20 | 6.291.400 | 48,00 | 46,70 | 47,00 | 00:00:00 | | 2008-06-12 | 46,65 | 5.450.300 | 47,00 | 45,89 | 46,41 | 00:00:00 | | 2008-06-13 | 47,01 | 4.645.500 | 47,23 | 46,41 | 46,45 | 00:00:00 | | 2008-06-16 | 48,31 | 5.369.900 | 48,78 | 47,88 | 47,89 | 00:00:00 | | 2008-06-17 | 48,30 | 4.538.800 | 48,73 | 48,05 | 48,57 | 00:00:00 | | 2008-06-18 | 48,70 | 3.240.000 | 48,84 | 48,01 | 48,67 | 00:00:00 | | 2008-06-19 | 48,69 | 5.319.600 | 49,98 | 48,61 | 49,46 | 00:00:00 | | 2008-06-20 | 48,95 | 5.818.000 | 49,33 | 48,62 | 49,12 | 00:00:00 | | 2008-06-23 | 49,66 | 4.138.200 | 49,80 | 48,03 | 48,41 | 00:00:00 | | 2008-06-24 | 50,33 | 6.881.200 | 50,65 | 49,41 | 49,58 | 00:00:00 | | 2008-06-25 | 50,45 | 5.934.500 | 50,91 | 49,20 | 50,45 | 00:00:00 | | 2008-06-26 | 52,18 | 10.505.500 | 52,42 | 51,27 | 51,46 | 00:00:00 | | 2008-06-27 | 52,68 | 11.229.200 | 53,24 | 51,58 | 52,43 | 00:00:00 | | 2008-06-30 | 52,16 | 6.936.100 | 53,15 | 50,77 | 52,85 | 00:00:00 | | 2008-07-01 | 53,37 | 9.160.300 | 53,77 | 52,66 | 52,99 | 00:00:00 | | 2008-07-02 | 50,99 | 8.839.100 | 53,39 | 50,90 | 53,36 | 00:00:00 | | 2008-07-03 | 50,15 | 5.309.500 | 50,98 | 49,60 | 50,59 | 00:00:00 | | 2008-07-07 | 48,96 | 8.698.800 | 49,69 | 48,71 | 49,41 | 00:00:00 | | 2008-07-08 | 48,01 | 8.487.500 | 48,79 | 47,61 | 48,33 | 00:00:00 | | 2008-07-09 | 47,54 | 6.836.300 | 48,96 | 47,42 | 48,44 | 00:00:00 | | 2008-07-10 | 49,18 | 7.129.200 | 49,33 | 47,63 | 47,71 | 00:00:00 | | 2008-07-11 | 51,27 | 8.559.600 | 51,65 | 50,17 | 50,41 | 00:00:00 | | 2008-07-14 | 51,92 | 7.072.700 | 52,30 | 50,71 | 51,48 | 00:00:00 | | 2008-07-15 | 50,83 | 11.042.900 | 53,25 | 50,75 | 52,48 | 00:00:00 | | 2008-07-16 | 49,64 | 8.735.700 | 51,07 | 48,97 | 50,78 | 00:00:00 | | 2008-07-17 | 47,70 | 11.016.800 | 50,32 | 47,59 | 49,41 | 00:00:00 | | 2008-07-18 | 48,24 | 6.620.100 | 48,65 | 47,51 | 47,64 | 00:00:00 | | 2008-07-21 | 49,67 | 5.796.000 | 49,70 | 48,06 | 48,75 | 00:00:00 | | 2008-07-22 | 49,12 | 9.563.400 | 50,86 | 48,60 | 49,83 | 00:00:00 | | 2008-07-23 | 46,95 | 10.160.600 | 49,06 | 46,60 | 48,95 | 00:00:00 | | 2008-07-24 | 48,77 | 11.589.000 | 50,25 | 47,46 | 47,67 | 00:00:00 | | 2008-07-25 | 49,20 | 6.970.800 | 50,01 | 48,10 | 48,53 | 00:00:00 | | 2008-07-28 | 49,11 | 5.438.900 | 50,45 | 48,71 | 49,23 | 00:00:00 | | 2008-07-29 | 47,98 | 7.270.100 | 49,16 | 47,38 | 49,16 | 00:00:00 | | 2008-07-30 | 48,25 | 9.491.400 | 48,37 | 46,26 | 47,38 | 00:00:00 | | 2008-07-31 | 47,96 | 6.758.800 | 49,60 | 47,72 | 49,06 | 00:00:00 | | 2008-08-01 | 47,27 | 6.696.200 | 49,19 | 47,01 | 47,64 | 00:00:00 | | 2008-08-04 | 46,12 | 8.317.800 | 47,52 | 45,65 | 47,11 | 00:00:00 | | 2008-08-05 | 43,75 | 11.091.800 | 45,79 | 43,57 | 45,51 | 00:00:00 | | 2008-08-06 | 44,58 | 8.705.300 | 45,05 | 44,05 | 44,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
