|
 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 | | 2011-10-07 | 63,09 | 4.935.000 | 64,62 | 62,06 | 64,51 | 00:00:00 | | 2011-10-10 | 65,27 | 3.755.100 | 65,34 | 63,66 | 64,10 | 00:00:00 | | 2011-10-11 | 64,44 | 4.109.800 | 65,26 | 63,89 | 64,85 | 00:00:00 | | 2011-10-12 | 64,07 | 5.503.400 | 65,07 | 63,23 | 64,85 | 00:00:00 | | 2011-10-13 | 63,75 | 4.834.400 | 64,28 | 62,68 | 63,73 | 00:00:00 | | 2011-10-14 | 66,86 | 6.443.000 | 66,88 | 64,03 | 64,20 | 00:00:00 | | 2011-10-17 | 66,20 | 5.442.300 | 67,39 | 65,95 | 66,75 | 00:00:00 | | 2011-10-18 | 65,50 | 7.289.000 | 65,88 | 63,60 | 65,49 | 00:00:00 | | 2011-10-19 | 62,32 | 7.377.300 | 65,49 | 61,85 | 65,33 | 00:00:00 | | 2011-10-20 | 61,64 | 7.924.900 | 62,69 | 60,78 | 61,35 | 00:00:00 | | 2011-10-21 | 62,63 | 6.308.300 | 63,37 | 62,08 | 62,74 | 00:00:00 | | 2011-10-24 | 63,82 | 5.471.600 | 64,07 | 62,86 | 63,27 | 00:00:00 | | 2011-10-25 | 64,84 | 8.665.200 | 65,74 | 62,56 | 63,48 | 00:00:00 | | 2011-10-26 | 65,79 | 8.982.500 | 66,60 | 64,77 | 65,67 | 00:00:00 | | 2011-10-27 | 66,06 | 8.629.600 | 66,95 | 64,68 | 66,32 | 00:00:00 | | 2011-10-28 | 68,49 | 9.500.300 | 68,74 | 63,73 | 63,98 | 00:00:00 | | 2011-10-31 | 66,83 | 8.035.700 | 67,87 | 66,29 | 66,97 | 00:00:00 | | 2011-11-01 | 65,63 | 8.750.400 | 67,04 | 63,09 | 64,81 | 00:00:00 | | 2011-11-02 | 66,62 | 8.788.000 | 68,02 | 65,63 | 66,51 | 00:00:00 | | 2011-11-03 | 69,33 | 11.412.500 | 69,54 | 67,10 | 67,56 | 00:00:00 | | 2011-11-04 | 69,38 | 5.985.700 | 69,45 | 68,25 | 68,71 | 00:00:00 | | 2011-11-07 | 72,13 | 9.089.500 | 72,29 | 69,69 | 69,86 | 00:00:00 | | 2011-11-08 | 71,61 | 7.450.300 | 72,35 | 70,91 | 71,90 | 00:00:00 | | 2011-11-09 | 69,28 | 8.700.800 | 72,42 | 69,24 | 71,03 | 00:00:00 | | 2011-11-10 | 68,83 | 5.117.300 | 69,82 | 67,93 | 69,79 | 00:00:00 | | 2011-11-11 | 70,49 | 4.320.600 | 71,09 | 69,47 | 69,49 | 00:00:00 | | 2011-11-14 | 69,48 | 3.419.700 | 70,96 | 68,88 | 70,36 | 00:00:00 | | 2011-11-15 | 69,64 | 3.366.600 | 70,24 | 68,68 | 69,27 | 00:00:00 | | 2011-11-16 | 67,99 | 4.592.200 | 69,11 | 67,80 | 69,10 | 00:00:00 | | 2011-11-17 | 66,24 | 5.742.500 | 67,72 | 65,83 | 67,18 | 00:00:00 | | 2011-11-18 | 65,46 | 3.974.700 | 66,63 | 64,96 | 66,53 | 00:00:00 | | 2011-11-21 | 65,29 | 5.980.800 | 65,64 | 64,12 | 64,71 | 00:00:00 | | 2011-11-22 | 65,79 | 4.695.900 | 66,81 | 65,37 | 65,97 | 00:00:00 | | 2011-11-23 | 64,21 | 3.986.900 | 65,40 | 63,90 | 65,20 | 00:00:00 | | 2011-11-25 | 63,77 | 2.484.700 | 64,90 | 63,63 | 64,28 | 00:00:00 | | 2011-11-28 | 65,24 | 4.604.900 | 65,86 | 64,74 | 65,16 | 00:00:00 | | 2011-11-29 | 65,29 | 4.483.400 | 66,45 | 65,07 | 65,51 | 00:00:00 | | 2011-11-30 | 68,88 | 7.430.200 | 69,00 | 66,78 | 67,23 | 00:00:00 | | 2011-12-01 | 68,81 | 5.524.700 | 69,40 | 67,99 | 68,82 | 00:00:00 | | 2011-12-02 | 67,03 | 5.812.700 | 69,16 | 66,92 | 69,16 | 00:00:00 | | 2011-12-05 | 66,34 | 6.388.400 | 67,95 | 65,85 | 66,60 | 00:00:00 | | 2011-12-06 | 67,15 | 6.040.200 | 67,78 | 65,04 | 65,54 | 00:00:00 | | 2011-12-07 | 67,71 | 4.873.200 | 67,97 | 66,82 | 67,04 | 00:00:00 | | 2011-12-08 | 66,06 | 5.731.000 | 67,42 | 65,66 | 66,91 | 00:00:00 | | 2011-12-09 | 66,94 | 3.682.200 | 67,21 | 66,03 | 66,11 | 00:00:00 | | 2011-12-12 | 65,27 | 6.738.000 | 65,52 | 64,47 | 65,24 | 00:00:00 | | 2011-12-13 | 63,15 | 6.313.800 | 65,95 | 62,87 | 64,94 | 00:00:00 | | 2011-12-14 | 61,62 | 9.997.200 | 62,85 | 60,84 | 61,49 | 00:00:00 | | 2011-12-15 | 61,76 | 6.743.200 | 62,40 | 61,04 | 62,18 | 00:00:00 | | 2011-12-16 | 62,18 | 8.353.800 | 63,20 | 61,85 | 62,44 | 00:00:00 | | 2011-12-19 | 61,05 | 6.390.000 | 62,67 | 60,88 | 62,13 | 00:00:00 | | 2011-12-20 | 62,61 | 5.239.700 | 62,96 | 61,78 | 62,21 | 00:00:00 | | 2011-12-21 | 62,88 | 4.734.600 | 63,00 | 62,05 | 62,41 | 00:00:00 | | 2011-12-22 | 61,01 | 6.230.600 | 62,60 | 60,76 | 62,46 | 00:00:00 | | 2011-12-23 | 61,88 | 2.985.200 | 61,90 | 60,85 | 61,33 | 00:00:00 | | 2011-12-27 | 61,37 | 1.999.500 | 62,09 | 61,21 | 61,62 | 00:00:00 | | 2011-12-28 | 59,42 | 5.789.000 | 61,41 | 59,09 | 61,12 | 00:00:00 | | 2011-12-29 | 60,36 | 5.366.000 | 60,51 | 58,25 | 58,36 | 00:00:00 | | 2011-12-30 | 60,01 | 3.315.600 | 61,09 | 59,69 | 60,73 | 00:00:00 | | 2012-01-03 | 62,08 | 7.418.700 | 62,32 | 61,22 | 61,41 | 00:00:00 | | 2012-01-04 | 61,89 | 4.248.400 | 62,61 | 61,40 | 61,78 | 00:00:00 | | 2012-01-05 | 62,10 | 5.545.100 | 62,45 | 61,20 | 61,48 | 00:00:00 | | 2012-01-06 | 61,97 | 4.218.400 | 62,63 | 61,39 | 62,46 | 00:00:00 | | 2012-01-09 | 61,48 | 3.825.700 | 62,34 | 61,02 | 62,30 | 00:00:00 | | 2012-01-10 | 62,65 | 6.354.100 | 63,10 | 62,16 | 62,23 | 00:00:00 | | 2012-01-11 | 63,34 | 5.040.400 | 63,40 | 62,15 | 62,77 | 00:00:00 | | 2012-01-12 | 64,04 | 5.897.100 | 64,62 | 63,56 | 63,56 | 00:00:00 | | 2012-01-13 | 63,39 | 4.206.900 | 63,92 | 62,56 | 63,68 | 00:00:00 | | 2012-01-17 | 60,94 | 9.163.100 | 63,55 | 60,33 | 63,55 | 00:00:00 | | 2012-01-18 | 60,35 | 8.127.400 | 60,77 | 59,88 | 60,24 | 00:00:00 | | 2012-01-19 | 59,60 | 9.386.200 | 60,29 | 58,66 | 59,97 | 00:00:00 | | 2012-01-20 | 59,27 | 8.319.500 | 60,15 | 58,93 | 59,72 | 00:00:00 | | 2012-01-23 | 59,26 | 6.801.200 | 59,98 | 58,95 | 59,49 | 00:00:00 | | 2012-01-24 | 57,48 | 8.289.400 | 58,82 | 57,25 | 58,65 | 00:00:00 | | 2012-01-25 | 60,25 | 12.330.400 | 60,64 | 57,24 | 57,41 | 00:00:00 | | 2012-01-26 | 60,45 | 7.635.300 | 61,59 | 60,12 | 61,28 | 00:00:00 | | 2012-01-27 | 61,51 | 5.832.100 | 61,79 | 59,96 | 60,35 | 00:00:00 | | 2012-01-30 | 61,22 | 5.747.600 | 61,79 | 60,38 | 61,02 | 00:00:00 | | 2012-01-31 | 61,48 | 6.601.600 | 62,30 | 61,02 | 62,01 | 00:00:00 | | 2012-02-01 | 61,12 | 6.307.100 | 61,99 | 60,71 | 61,68 | 00:00:00 | | 2012-02-02 | 62,29 | 6.110.700 | 62,50 | 61,35 | 61,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
