|
 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 | | 2010-03-10 | 50,27 | 9.014.400 | 51,59 | 49,94 | 51,12 | 00:00:00 | | 2010-03-11 | 50,42 | 6.454.000 | 50,51 | 49,41 | 49,90 | 00:00:00 | | 2010-03-12 | 50,04 | 5.657.200 | 50,69 | 49,53 | 50,56 | 00:00:00 | | 2010-03-15 | 49,73 | 6.028.800 | 50,24 | 49,34 | 50,05 | 00:00:00 | | 2010-03-16 | 51,34 | 8.537.300 | 51,50 | 50,41 | 50,70 | 00:00:00 | | 2010-03-17 | 51,23 | 6.066.100 | 51,83 | 51,03 | 51,18 | 00:00:00 | | 2010-03-18 | 51,27 | 6.426.500 | 52,19 | 50,94 | 51,42 | 00:00:00 | | 2010-03-19 | 50,76 | 7.823.000 | 51,78 | 50,44 | 51,64 | 00:00:00 | | 2010-03-22 | 51,40 | 6.020.300 | 51,44 | 49,87 | 50,07 | 00:00:00 | | 2010-03-23 | 51,45 | 6.236.300 | 52,06 | 50,60 | 51,18 | 00:00:00 | | 2010-03-24 | 49,72 | 8.770.300 | 50,72 | 49,63 | 50,51 | 00:00:00 | | 2010-03-25 | 48,35 | 9.640.200 | 50,28 | 48,28 | 50,04 | 00:00:00 | | 2010-03-26 | 49,38 | 6.884.300 | 49,59 | 48,20 | 48,67 | 00:00:00 | | 2010-03-29 | 50,37 | 6.441.200 | 50,47 | 49,45 | 49,69 | 00:00:00 | | 2010-03-30 | 50,74 | 6.862.500 | 50,95 | 50,29 | 50,49 | 00:00:00 | | 2010-03-31 | 50,93 | 5.625.600 | 51,84 | 50,82 | 51,64 | 00:00:00 | | 2010-04-01 | 52,91 | 7.763.900 | 53,16 | 51,19 | 51,50 | 00:00:00 | | 2010-04-05 | 53,81 | 5.516.600 | 53,98 | 52,86 | 53,37 | 00:00:00 | | 2010-04-06 | 53,27 | 6.919.200 | 54,07 | 53,10 | 53,62 | 00:00:00 | | 2010-04-07 | 54,09 | 9.056.700 | 54,82 | 53,47 | 53,77 | 00:00:00 | | 2010-04-08 | 53,90 | 6.428.700 | 54,30 | 53,25 | 53,75 | 00:00:00 | | 2010-04-09 | 54,21 | 7.144.700 | 54,48 | 53,55 | 54,24 | 00:00:00 | | 2010-04-12 | 53,55 | 5.674.900 | 54,35 | 53,34 | 54,18 | 00:00:00 | | 2010-04-13 | 53,78 | 5.534.900 | 53,86 | 52,36 | 53,41 | 00:00:00 | | 2010-04-14 | 53,55 | 4.762.700 | 54,12 | 53,23 | 53,89 | 00:00:00 | | 2010-04-15 | 53,03 | 4.097.100 | 53,61 | 52,82 | 53,16 | 00:00:00 | | 2010-04-16 | 52,15 | 10.936.100 | 52,69 | 51,19 | 52,41 | 00:00:00 | | 2010-04-19 | 52,22 | 6.581.400 | 52,28 | 51,40 | 51,75 | 00:00:00 | | 2010-04-20 | 51,53 | 5.645.700 | 52,75 | 51,35 | 52,47 | 00:00:00 | | 2010-04-21 | 51,91 | 5.226.700 | 52,37 | 51,22 | 51,76 | 00:00:00 | | 2010-04-22 | 52,44 | 5.450.100 | 52,62 | 51,01 | 51,28 | 00:00:00 | | 2010-04-23 | 53,10 | 4.940.400 | 53,20 | 51,62 | 52,14 | 00:00:00 | | 2010-04-26 | 53,19 | 4.315.200 | 53,57 | 52,86 | 52,96 | 00:00:00 | | 2010-04-27 | 53,26 | 10.748.600 | 53,89 | 52,13 | 53,22 | 00:00:00 | | 2010-04-28 | 54,77 | 11.713.700 | 55,54 | 53,30 | 53,48 | 00:00:00 | | 2010-04-29 | 55,80 | 9.360.800 | 56,52 | 54,83 | 55,10 | 00:00:00 | | 2010-04-30 | 56,08 | 7.932.800 | 57,05 | 55,89 | 56,56 | 00:00:00 | | 2010-05-03 | 54,93 | 7.566.200 | 56,26 | 53,92 | 56,13 | 00:00:00 | | 2010-05-04 | 54,28 | 8.713.700 | 55,35 | 53,28 | 54,82 | 00:00:00 | | 2010-05-05 | 53,52 | 10.585.000 | 54,40 | 52,72 | 53,28 | 00:00:00 | | 2010-05-06 | 54,64 | 16.843.100 | 55,69 | 52,28 | 53,77 | 00:00:00 | | 2010-05-07 | 53,39 | 16.292.200 | 55,19 | 53,00 | 54,29 | 00:00:00 | | 2010-05-10 | 55,49 | 10.687.000 | 55,70 | 53,29 | 53,44 | 00:00:00 | | 2010-05-11 | 58,20 | 17.782.700 | 59,06 | 56,37 | 56,66 | 00:00:00 | | 2010-05-12 | 58,71 | 13.758.200 | 59,58 | 58,26 | 58,85 | 00:00:00 | | 2010-05-13 | 57,13 | 10.198.700 | 58,81 | 56,94 | 58,68 | 00:00:00 | | 2010-05-14 | 57,68 | 13.355.900 | 58,53 | 56,50 | 58,39 | 00:00:00 | | 2010-05-17 | 57,04 | 9.074.100 | 58,09 | 56,12 | 57,68 | 00:00:00 | | 2010-05-18 | 56,06 | 11.699.200 | 57,14 | 55,53 | 56,64 | 00:00:00 | | 2010-05-19 | 54,51 | 13.683.400 | 55,96 | 53,59 | 55,35 | 00:00:00 | | 2010-05-20 | 52,07 | 16.627.100 | 54,50 | 52,07 | 53,48 | 00:00:00 | | 2010-05-21 | 52,34 | 10.800.100 | 52,65 | 50,86 | 50,87 | 00:00:00 | | 2010-05-24 | 52,34 | 7.565.600 | 53,80 | 52,34 | 53,13 | 00:00:00 | | 2010-05-25 | 53,54 | 12.280.700 | 53,65 | 51,40 | 51,52 | 00:00:00 | | 2010-05-26 | 53,16 | 8.086.000 | 54,79 | 53,15 | 54,10 | 00:00:00 | | 2010-05-27 | 54,93 | 7.712.200 | 55,18 | 53,34 | 53,59 | 00:00:00 | | 2010-05-28 | 53,82 | 6.981.000 | 54,78 | 53,64 | 53,98 | 00:00:00 | | 2010-06-01 | 54,64 | 11.191.100 | 55,88 | 54,46 | 54,49 | 00:00:00 | | 2010-06-02 | 55,71 | 7.098.200 | 55,74 | 54,30 | 54,83 | 00:00:00 | | 2010-06-03 | 54,32 | 6.484.700 | 55,78 | 53,84 | 55,68 | 00:00:00 | | 2010-06-04 | 53,72 | 8.084.900 | 55,04 | 53,43 | 53,78 | 00:00:00 | | 2010-06-07 | 55,16 | 8.704.300 | 56,06 | 53,30 | 53,70 | 00:00:00 | | 2010-06-08 | 56,45 | 11.666.200 | 57,61 | 55,57 | 55,69 | 00:00:00 | | 2010-06-09 | 55,70 | 9.132.800 | 56,48 | 55,18 | 55,78 | 00:00:00 | | 2010-06-10 | 56,11 | 7.355.500 | 56,57 | 55,42 | 55,95 | 00:00:00 | | 2010-06-11 | 56,25 | 4.793.800 | 56,66 | 55,74 | 56,37 | 00:00:00 | | 2010-06-14 | 54,94 | 7.452.200 | 56,01 | 54,77 | 55,43 | 00:00:00 | | 2010-06-15 | 56,33 | 7.307.200 | 56,54 | 55,13 | 55,35 | 00:00:00 | | 2010-06-16 | 58,33 | 11.104.600 | 58,55 | 55,96 | 55,99 | 00:00:00 | | 2010-06-17 | 59,68 | 10.187.900 | 59,98 | 59,09 | 59,38 | 00:00:00 | | 2010-06-18 | 61,25 | 11.918.200 | 61,78 | 60,03 | 60,74 | 00:00:00 | | 2010-06-21 | 59,48 | 9.956.700 | 61,50 | 58,85 | 61,20 | 00:00:00 | | 2010-06-22 | 59,52 | 6.333.600 | 60,39 | 59,41 | 59,60 | 00:00:00 | | 2010-06-23 | 59,08 | 8.806.700 | 59,43 | 58,43 | 59,01 | 00:00:00 | | 2010-06-24 | 58,95 | 9.650.100 | 60,20 | 58,83 | 58,84 | 00:00:00 | | 2010-06-25 | 61,67 | 12.202.500 | 62,11 | 59,29 | 59,55 | 00:00:00 | | 2010-06-28 | 61,46 | 12.335.600 | 62,62 | 60,61 | 61,70 | 00:00:00 | | 2010-06-29 | 61,15 | 11.602.100 | 62,01 | 60,28 | 60,84 | 00:00:00 | | 2010-06-30 | 61,74 | 11.125.700 | 62,37 | 60,77 | 61,19 | 00:00:00 | | 2010-07-01 | 58,99 | 14.453.400 | 61,65 | 58,03 | 61,05 | 00:00:00 | | 2010-07-02 | 58,76 | 6.293.400 | 59,76 | 58,64 | 59,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
