|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 44,58 | 8.705.300 | 45,05 | 44,05 | 44,22 | 00:00:00 | | 2008-08-07 | 44,71 | 7.251.900 | 45,25 | 44,45 | 44,84 | 00:00:00 | | 2008-08-08 | 43,59 | 7.055.800 | 44,64 | 43,20 | 43,73 | 00:00:00 | | 2008-08-11 | 41,50 | 15.379.000 | 44,00 | 40,78 | 43,24 | 00:00:00 | | 2008-08-12 | 42,36 | 12.155.300 | 42,76 | 41,34 | 42,06 | 00:00:00 | | 2008-08-13 | 44,15 | 9.256.800 | 44,32 | 42,59 | 42,77 | 00:00:00 | | 2008-08-14 | 42,89 | 8.120.400 | 44,50 | 42,82 | 43,94 | 00:00:00 | | 2008-08-15 | 41,51 | 8.826.300 | 42,40 | 41,41 | 42,12 | 00:00:00 | | 2008-08-18 | 42,05 | 5.798.000 | 42,50 | 41,64 | 42,01 | 00:00:00 | | 2008-08-19 | 42,83 | 6.982.900 | 43,42 | 41,29 | 41,29 | 00:00:00 | | 2008-08-20 | 43,25 | 7.469.400 | 43,86 | 42,44 | 43,00 | 00:00:00 | | 2008-08-21 | 44,89 | 7.549.300 | 45,13 | 43,97 | 44,76 | 00:00:00 | | 2008-08-22 | 44,29 | 4.482.200 | 44,99 | 43,88 | 44,33 | 00:00:00 | | 2008-08-25 | 43,71 | 4.102.800 | 44,86 | 43,53 | 43,93 | 00:00:00 | | 2008-08-26 | 44,20 | 4.358.100 | 44,66 | 43,59 | 43,70 | 00:00:00 | | 2008-08-27 | 45,22 | 5.060.800 | 45,37 | 44,69 | 44,74 | 00:00:00 | | 2008-08-28 | 45,23 | 4.258.400 | 46,08 | 44,55 | 45,98 | 00:00:00 | | 2008-08-29 | 45,10 | 2.976.200 | 45,50 | 44,83 | 45,20 | 00:00:00 | | 2008-09-02 | 42,93 | 7.550.300 | 43,44 | 42,06 | 42,83 | 00:00:00 | | 2008-09-03 | 41,39 | 9.116.500 | 43,10 | 40,60 | 42,53 | 00:00:00 | | 2008-09-04 | 39,54 | 10.604.700 | 42,00 | 39,44 | 41,65 | 00:00:00 | | 2008-09-05 | 40,23 | 8.943.000 | 40,54 | 39,00 | 40,54 | 00:00:00 | | 2008-09-08 | 39,82 | 9.684.000 | 41,64 | 39,44 | 40,78 | 00:00:00 | | 2008-09-09 | 36,73 | 13.312.100 | 39,15 | 36,66 | 38,93 | 00:00:00 | | 2008-09-10 | 37,71 | 14.625.400 | 37,89 | 36,23 | 37,73 | 00:00:00 | | 2008-09-11 | 37,28 | 12.797.000 | 38,00 | 35,79 | 36,96 | 00:00:00 | | 2008-09-12 | 39,66 | 9.682.400 | 39,78 | 37,72 | 38,20 | 00:00:00 | | 2008-09-15 | 38,38 | 10.846.200 | 39,62 | 38,05 | 39,28 | 00:00:00 | | 2008-09-16 | 39,55 | 8.196.500 | 39,63 | 37,30 | 37,72 | 00:00:00 | | 2008-09-17 | 43,25 | 16.076.500 | 44,58 | 38,56 | 39,56 | 00:00:00 | | 2008-09-18 | 39,67 | 19.629.400 | 44,70 | 39,20 | 43,76 | 00:00:00 | | 2008-09-19 | 41,85 | 15.394.900 | 41,95 | 39,27 | 40,86 | 00:00:00 | | 2008-09-22 | 44,43 | 13.594.700 | 44,89 | 42,35 | 42,53 | 00:00:00 | | 2008-09-23 | 42,77 | 9.820.000 | 44,43 | 42,55 | 44,43 | 00:00:00 | | 2008-09-24 | 42,17 | 7.991.800 | 43,82 | 41,85 | 43,43 | 00:00:00 | | 2008-09-25 | 41,56 | 9.105.300 | 42,96 | 41,32 | 42,08 | 00:00:00 | | 2008-09-26 | 41,00 | 7.495.600 | 43,45 | 40,78 | 42,38 | 00:00:00 | | 2008-09-29 | 39,36 | 12.699.700 | 41,55 | 38,30 | 40,53 | 00:00:00 | | 2008-09-30 | 38,76 | 8.837.000 | 39,40 | 38,02 | 39,04 | 00:00:00 | | 2008-10-01 | 38,61 | 7.826.200 | 40,00 | 38,29 | 38,74 | 00:00:00 | | 2008-10-02 | 34,20 | 11.848.500 | 38,07 | 34,12 | 37,66 | 00:00:00 | | 2008-10-03 | 35,58 | 8.177.100 | 36,24 | 33,88 | 34,14 | 00:00:00 | | 2008-10-06 | 34,40 | 13.103.300 | 36,88 | 32,27 | 36,28 | 00:00:00 | | 2008-10-07 | 32,51 | 10.667.300 | 36,13 | 32,37 | 34,99 | 00:00:00 | | 2008-10-08 | 37,33 | 16.291.200 | 37,65 | 33,00 | 33,74 | 00:00:00 | | 2008-10-09 | 34,00 | 11.016.200 | 37,14 | 34,00 | 36,89 | 00:00:00 | | 2008-10-10 | 29,23 | 17.387.700 | 34,40 | 28,50 | 33,65 | 00:00:00 | | 2008-10-13 | 31,08 | 10.272.300 | 31,47 | 27,96 | 30,22 | 00:00:00 | | 2008-10-14 | 31,87 | 11.275.100 | 33,98 | 30,67 | 32,07 | 00:00:00 | | 2008-10-15 | 30,04 | 11.529.700 | 33,49 | 29,25 | 31,56 | 00:00:00 | | 2008-10-16 | 28,85 | 13.070.200 | 30,48 | 27,25 | 30,10 | 00:00:00 | | 2008-10-17 | 27,46 | 11.396.500 | 29,18 | 26,42 | 28,08 | 00:00:00 | | 2008-10-20 | 31,02 | 8.480.900 | 31,19 | 27,80 | 28,39 | 00:00:00 | | 2008-10-21 | 28,81 | 7.914.300 | 30,56 | 28,65 | 29,27 | 00:00:00 | | 2008-10-22 | 24,75 | 14.621.900 | 27,92 | 24,38 | 27,85 | 00:00:00 | | 2008-10-23 | 23,30 | 14.459.500 | 25,74 | 22,35 | 24,71 | 00:00:00 | | 2008-10-24 | 23,82 | 12.542.200 | 24,74 | 21,47 | 21,47 | 00:00:00 | | 2008-10-27 | 21,54 | 8.685.400 | 24,25 | 21,40 | 23,32 | 00:00:00 | | 2008-10-28 | 26,47 | 11.334.400 | 26,47 | 22,03 | 22,27 | 00:00:00 | | 2008-10-29 | 25,90 | 12.470.500 | 27,60 | 25,37 | 26,65 | 00:00:00 | | 2008-10-30 | 28,04 | 8.407.700 | 28,79 | 25,47 | 27,72 | 00:00:00 | | 2008-10-31 | 26,34 | 6.624.300 | 27,82 | 26,00 | 27,74 | 00:00:00 | | 2008-11-03 | 26,30 | 4.910.800 | 27,57 | 26,08 | 26,24 | 00:00:00 | | 2008-11-04 | 29,03 | 7.675.200 | 29,32 | 27,05 | 27,56 | 00:00:00 | | 2008-11-05 | 27,81 | 7.206.000 | 29,40 | 27,23 | 28,45 | 00:00:00 | | 2008-11-06 | 25,39 | 7.794.100 | 28,48 | 25,26 | 28,20 | 00:00:00 | | 2008-11-07 | 26,02 | 5.973.900 | 26,40 | 24,83 | 25,98 | 00:00:00 | | 2008-11-10 | 27,47 | 6.097.000 | 27,87 | 26,66 | 27,41 | 00:00:00 | | 2008-11-11 | 26,26 | 5.818.200 | 26,97 | 25,37 | 26,72 | 00:00:00 | | 2008-11-12 | 24,32 | 8.394.100 | 26,37 | 24,24 | 25,84 | 00:00:00 | | 2008-11-13 | 26,18 | 10.061.300 | 26,40 | 22,58 | 24,48 | 00:00:00 | | 2008-11-14 | 24,23 | 8.900.800 | 27,15 | 24,12 | 27,00 | 00:00:00 | | 2008-11-17 | 23,35 | 7.305.800 | 24,71 | 22,85 | 23,93 | 00:00:00 | | 2008-11-18 | 23,65 | 7.169.800 | 24,07 | 22,75 | 23,36 | 00:00:00 | | 2008-11-19 | 22,40 | 11.461.100 | 25,26 | 22,26 | 24,07 | 00:00:00 | | 2008-11-20 | 23,00 | 13.894.200 | 24,37 | 21,17 | 22,47 | 00:00:00 | | 2008-11-21 | 28,79 | 19.539.600 | 29,50 | 23,44 | 24,50 | 00:00:00 | | 2008-11-24 | 31,49 | 18.678.400 | 33,43 | 29,50 | 29,81 | 00:00:00 | | 2008-11-25 | 31,93 | 15.252.200 | 33,06 | 30,31 | 32,11 | 00:00:00 | | 2008-11-26 | 33,63 | 8.567.900 | 33,72 | 30,56 | 31,60 | 00:00:00 | | 2008-11-28 | 33,65 | 2.971.400 | 33,73 | 32,25 | 33,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
