|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 59,46 | 5.398.700 | 60,07 | 58,51 | 58,97 | 00:00:00 | | 2010-10-27 | 58,40 | 8.498.000 | 59,06 | 57,52 | 59,06 | 00:00:00 | | 2010-10-28 | 59,81 | 6.278.500 | 60,06 | 58,71 | 58,89 | 00:00:00 | | 2010-10-29 | 60,86 | 5.237.400 | 61,13 | 59,77 | 60,37 | 00:00:00 | | 2010-11-01 | 61,23 | 5.171.200 | 61,43 | 60,57 | 61,42 | 00:00:00 | | 2010-11-02 | 59,89 | 9.117.100 | 61,95 | 59,25 | 61,87 | 00:00:00 | | 2010-11-03 | 59,11 | 9.229.900 | 59,74 | 57,90 | 59,59 | 00:00:00 | | 2010-11-04 | 61,52 | 8.650.200 | 61,57 | 60,16 | 60,73 | 00:00:00 | | 2010-11-05 | 61,62 | 7.572.600 | 61,66 | 60,67 | 61,04 | 00:00:00 | | 2010-11-08 | 62,63 | 6.699.200 | 62,83 | 61,15 | 61,35 | 00:00:00 | | 2010-11-09 | 60,51 | 12.381.000 | 63,78 | 59,91 | 63,36 | 00:00:00 | | 2010-11-10 | 62,31 | 9.281.700 | 62,46 | 60,25 | 60,90 | 00:00:00 | | 2010-11-11 | 63,02 | 5.451.400 | 63,30 | 61,71 | 62,63 | 00:00:00 | | 2010-11-12 | 61,55 | 6.005.400 | 62,80 | 60,71 | 62,03 | 00:00:00 | | 2010-11-15 | 60,66 | 4.904.800 | 61,98 | 60,58 | 61,41 | 00:00:00 | | 2010-11-16 | 59,39 | 10.433.000 | 60,90 | 58,76 | 60,35 | 00:00:00 | | 2010-11-17 | 59,59 | 5.865.600 | 60,67 | 59,33 | 59,51 | 00:00:00 | | 2010-11-18 | 60,35 | 5.990.300 | 61,00 | 60,19 | 60,47 | 00:00:00 | | 2010-11-19 | 60,34 | 5.766.000 | 61,16 | 60,06 | 60,20 | 00:00:00 | | 2010-11-22 | 60,94 | 5.553.800 | 61,10 | 59,65 | 60,33 | 00:00:00 | | 2010-11-23 | 60,59 | 6.441.500 | 61,83 | 60,53 | 60,95 | 00:00:00 | | 2010-11-24 | 59,94 | 5.007.600 | 61,11 | 59,75 | 60,91 | 00:00:00 | | 2010-11-26 | 58,54 | 3.722.300 | 59,29 | 58,33 | 59,00 | 00:00:00 | | 2010-11-29 | 58,09 | 9.757.400 | 58,30 | 57,31 | 58,17 | 00:00:00 | | 2010-11-30 | 58,83 | 8.222.100 | 59,57 | 58,33 | 58,61 | 00:00:00 | | 2010-12-01 | 59,65 | 8.650.300 | 59,78 | 58,18 | 58,93 | 00:00:00 | | 2010-12-02 | 60,51 | 5.676.700 | 61,34 | 59,80 | 59,82 | 00:00:00 | | 2010-12-03 | 62,36 | 5.949.700 | 62,65 | 61,17 | 61,18 | 00:00:00 | | 2010-12-06 | 63,45 | 5.602.100 | 63,48 | 62,45 | 62,53 | 00:00:00 | | 2010-12-07 | 62,52 | 9.307.600 | 64,05 | 62,33 | 63,96 | 00:00:00 | | 2010-12-08 | 60,83 | 7.328.800 | 62,82 | 60,63 | 61,92 | 00:00:00 | | 2010-12-09 | 60,26 | 6.954.600 | 61,36 | 59,85 | 61,26 | 00:00:00 | | 2010-12-10 | 61,42 | 5.711.100 | 61,55 | 59,71 | 59,88 | 00:00:00 | | 2010-12-13 | 61,87 | 6.063.700 | 62,62 | 61,66 | 62,01 | 00:00:00 | | 2010-12-14 | 61,74 | 6.490.400 | 62,58 | 61,01 | 61,73 | 00:00:00 | | 2010-12-15 | 60,57 | 4.679.800 | 61,68 | 60,50 | 60,80 | 00:00:00 | | 2010-12-16 | 59,90 | 6.947.300 | 60,56 | 59,26 | 60,33 | 00:00:00 | | 2010-12-17 | 59,40 | 8.012.400 | 60,08 | 59,02 | 59,80 | 00:00:00 | | 2010-12-20 | 60,19 | 5.085.200 | 60,32 | 59,07 | 59,98 | 00:00:00 | | 2010-12-21 | 60,04 | 3.110.800 | 60,29 | 59,58 | 60,25 | 00:00:00 | | 2010-12-22 | 59,31 | 3.049.900 | 60,12 | 59,25 | 59,88 | 00:00:00 | | 2010-12-23 | 60,08 | 3.272.600 | 60,63 | 59,02 | 59,11 | 00:00:00 | | 2010-12-27 | 60,09 | 2.648.200 | 60,31 | 59,56 | 60,10 | 00:00:00 | | 2010-12-28 | 61,55 | 4.404.900 | 61,83 | 60,74 | 61,26 | 00:00:00 | | 2010-12-29 | 61,19 | 3.186.200 | 61,77 | 61,00 | 61,55 | 00:00:00 | | 2010-12-30 | 61,08 | 2.843.400 | 61,43 | 60,90 | 61,01 | 00:00:00 | | 2010-12-31 | 61,43 | 2.669.100 | 61,72 | 61,12 | 61,22 | 00:00:00 | | 2011-01-03 | 61,09 | 6.080.400 | 62,21 | 60,95 | 61,85 | 00:00:00 | | 2011-01-04 | 59,08 | 11.589.600 | 60,26 | 58,25 | 59,89 | 00:00:00 | | 2011-01-05 | 58,16 | 8.800.900 | 58,57 | 57,59 | 58,28 | 00:00:00 | | 2011-01-06 | 56,94 | 12.005.600 | 58,47 | 56,38 | 58,09 | 00:00:00 | | 2011-01-07 | 56,89 | 9.066.900 | 58,25 | 56,88 | 56,95 | 00:00:00 | | 2011-01-10 | 57,75 | 6.700.200 | 57,94 | 56,71 | 57,51 | 00:00:00 | | 2011-01-11 | 58,21 | 5.629.800 | 58,39 | 57,68 | 58,28 | 00:00:00 | | 2011-01-12 | 57,79 | 9.290.500 | 58,17 | 56,90 | 58,13 | 00:00:00 | | 2011-01-13 | 56,81 | 6.962.300 | 57,94 | 56,39 | 57,89 | 00:00:00 | | 2011-01-14 | 55,72 | 10.851.500 | 56,61 | 55,19 | 56,49 | 00:00:00 | | 2011-01-18 | 56,56 | 7.646.500 | 56,79 | 56,04 | 56,47 | 00:00:00 | | 2011-01-19 | 55,46 | 8.037.600 | 57,01 | 55,23 | 56,90 | 00:00:00 | | 2011-01-20 | 55,71 | 10.662.600 | 55,94 | 54,41 | 54,65 | 00:00:00 | | 2011-01-21 | 55,84 | 8.440.700 | 56,15 | 55,08 | 55,38 | 00:00:00 | | 2011-01-24 | 55,17 | 6.831.000 | 56,20 | 54,86 | 55,17 | 00:00:00 | | 2011-01-25 | 55,88 | 8.547.800 | 56,22 | 54,88 | 54,95 | 00:00:00 | | 2011-01-26 | 57,05 | 9.059.300 | 57,09 | 55,60 | 55,76 | 00:00:00 | | 2011-01-27 | 55,37 | 8.233.500 | 56,95 | 55,05 | 56,83 | 00:00:00 | | 2011-01-28 | 55,00 | 10.467.600 | 56,29 | 54,30 | 55,05 | 00:00:00 | | 2011-01-31 | 55,07 | 8.063.200 | 55,48 | 54,52 | 54,90 | 00:00:00 | | 2011-02-01 | 56,51 | 6.289.400 | 56,56 | 55,07 | 55,45 | 00:00:00 | | 2011-02-02 | 55,65 | 5.066.100 | 56,88 | 55,43 | 56,88 | 00:00:00 | | 2011-02-03 | 57,33 | 8.846.700 | 57,50 | 55,65 | 56,32 | 00:00:00 | | 2011-02-04 | 56,97 | 7.487.600 | 58,10 | 56,62 | 58,08 | 00:00:00 | | 2011-02-07 | 57,15 | 4.310.400 | 57,70 | 56,85 | 57,40 | 00:00:00 | | 2011-02-08 | 58,27 | 5.782.700 | 58,46 | 57,85 | 57,94 | 00:00:00 | | 2011-02-09 | 57,88 | 5.448.000 | 58,57 | 57,44 | 58,18 | 00:00:00 | | 2011-02-10 | 56,98 | 6.036.400 | 57,55 | 56,50 | 57,49 | 00:00:00 | | 2011-02-11 | 56,88 | 4.953.300 | 57,76 | 56,47 | 57,09 | 00:00:00 | | 2011-02-14 | 57,19 | 3.797.000 | 57,62 | 56,95 | 57,11 | 00:00:00 | | 2011-02-15 | 58,04 | 4.948.100 | 58,44 | 57,76 | 57,84 | 00:00:00 | | 2011-02-16 | 57,97 | 4.575.500 | 58,42 | 57,50 | 58,28 | 00:00:00 | | 2011-02-17 | 58,96 | 4.240.600 | 59,10 | 57,95 | 58,32 | 00:00:00 | | 2011-02-18 | 58,50 | 7.723.400 | 59,71 | 58,48 | 59,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
