|
 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 | | 2012-02-02 | 62,29 | 6.110.700 | 62,50 | 61,35 | 61,44 | 00:00:00 | | 2012-02-03 | 61,01 | 7.863.800 | 62,00 | 60,67 | 61,91 | 00:00:00 | | 2012-02-06 | 60,89 | 4.550.200 | 61,14 | 60,35 | 60,71 | 00:00:00 | | 2012-02-07 | 60,86 | 4.805.400 | 61,56 | 60,01 | 60,85 | 00:00:00 | | 2012-02-08 | 60,70 | 3.452.700 | 61,45 | 60,47 | 60,99 | 00:00:00 | | 2012-02-09 | 60,64 | 3.848.700 | 61,39 | 60,47 | 61,07 | 00:00:00 | | 2012-02-10 | 59,62 | 4.467.900 | 59,91 | 59,00 | 59,82 | 00:00:00 | | 2012-02-13 | 59,41 | 3.307.700 | 59,99 | 58,88 | 59,96 | 00:00:00 | | 2012-02-14 | 58,77 | 5.591.900 | 59,55 | 58,06 | 59,54 | 00:00:00 | | 2012-02-15 | 59,60 | 5.421.500 | 60,39 | 58,97 | 59,14 | 00:00:00 | | 2012-02-16 | 60,43 | 4.517.100 | 60,66 | 58,77 | 59,67 | 00:00:00 | | 2012-02-17 | 59,45 | 4.004.500 | 60,94 | 59,20 | 60,78 | 00:00:00 | | 2012-02-21 | 61,54 | 6.941.600 | 61,72 | 59,76 | 60,43 | 00:00:00 | | 2012-02-22 | 62,78 | 7.221.800 | 63,29 | 61,01 | 61,58 | 00:00:00 | | 2012-02-23 | 63,80 | 7.670.100 | 64,43 | 62,71 | 62,94 | 00:00:00 | | 2012-02-24 | 62,51 | 7.321.400 | 64,20 | 61,57 | 63,35 | 00:00:00 | | 2012-02-27 | 61,52 | 5.767.200 | 62,60 | 61,45 | 61,79 | 00:00:00 | | 2012-02-28 | 62,00 | 4.832.300 | 62,15 | 61,11 | 61,33 | 00:00:00 | | 2012-02-29 | 59,43 | 10.832.100 | 62,43 | 59,02 | 62,18 | 00:00:00 | | 2012-03-01 | 59,67 | 6.618.900 | 60,65 | 59,40 | 59,59 | 00:00:00 | | 2012-03-02 | 58,96 | 4.505.500 | 59,47 | 58,50 | 59,31 | 00:00:00 | | 2012-03-05 | 57,90 | 6.068.000 | 59,03 | 57,71 | 58,94 | 00:00:00 | | 2012-03-06 | 57,17 | 8.367.900 | 57,27 | 55,81 | 56,98 | 00:00:00 | | 2012-03-07 | 56,68 | 6.565.600 | 57,28 | 56,15 | 57,11 | 00:00:00 | | 2012-03-08 | 56,95 | 4.915.200 | 57,24 | 56,17 | 57,15 | 00:00:00 | | 2012-03-09 | 56,88 | 5.463.700 | 57,84 | 56,11 | 56,70 | 00:00:00 | | 2012-03-12 | 55,75 | 7.370.500 | 56,90 | 55,62 | 56,70 | 00:00:00 | | 2012-03-13 | 54,86 | 9.769.400 | 55,75 | 54,69 | 55,40 | 00:00:00 | | 2012-03-14 | 54,30 | 14.100.200 | 54,48 | 53,32 | 54,10 | 00:00:00 | | 2012-03-15 | 53,84 | 9.902.600 | 54,98 | 53,69 | 54,40 | 00:00:00 | | 2012-03-16 | 53,75 | 12.198.000 | 54,09 | 53,19 | 53,48 | 00:00:00 | | 2012-03-19 | 53,53 | 4.868.800 | 54,35 | 53,50 | 53,78 | 00:00:00 | | 2012-03-20 | 53,68 | 8.193.300 | 54,00 | 52,50 | 53,08 | 00:00:00 | | 2012-03-21 | 53,17 | 7.848.500 | 54,12 | 53,15 | 53,80 | 00:00:00 | | 2012-03-22 | 52,41 | 7.193.600 | 52,85 | 52,06 | 52,67 | 00:00:00 | | 2012-03-23 | 53,32 | 7.213.600 | 53,91 | 52,33 | 52,64 | 00:00:00 | | 2012-03-26 | 53,45 | 8.496.100 | 54,15 | 53,10 | 54,07 | 00:00:00 | | 2012-03-27 | 52,49 | 9.123.700 | 53,60 | 52,45 | 53,60 | 00:00:00 | | 2012-03-28 | 51,50 | 7.489.600 | 52,60 | 51,31 | 52,30 | 00:00:00 | | 2012-03-29 | 51,34 | 9.081.700 | 51,34 | 50,47 | 51,30 | 00:00:00 | | 2012-03-30 | 51,27 | 6.089.300 | 51,70 | 50,68 | 51,61 | 00:00:00 | | 2012-04-02 | 52,11 | 5.477.900 | 52,41 | 51,21 | 51,56 | 00:00:00 | | 2012-04-03 | 50,34 | 9.491.700 | 52,15 | 49,84 | 51,94 | 00:00:00 | | 2012-04-04 | 48,53 | 13.609.100 | 49,51 | 47,59 | 49,51 | 00:00:00 | | 2012-04-05 | 47,73 | 8.900.000 | 48,98 | 47,47 | 48,62 | 00:00:00 | | 2012-04-09 | 48,00 | 6.859.200 | 48,58 | 47,80 | 48,00 | 00:00:00 | | 2012-04-10 | 48,97 | 10.937.500 | 49,55 | 47,87 | 47,91 | 00:00:00 | | 2012-04-11 | 48,00 | 7.874.900 | 49,17 | 47,80 | 49,10 | 00:00:00 | | 2012-04-12 | 49,55 | 7.726.600 | 49,60 | 47,89 | 48,02 | 00:00:00 | | 2012-04-13 | 48,68 | 6.706.400 | 49,90 | 48,68 | 49,48 | 00:00:00 | | 2012-04-16 | 48,17 | 6.489.500 | 48,93 | 48,01 | 48,66 | 00:00:00 | | 2012-04-17 | 48,33 | 6.295.000 | 48,83 | 48,08 | 48,27 | 00:00:00 | | 2012-04-18 | 47,89 | 5.609.200 | 48,40 | 47,51 | 48,07 | 00:00:00 | | 2012-04-19 | 47,81 | 5.223.700 | 48,57 | 47,65 | 48,16 | 00:00:00 | | 2012-04-20 | 47,25 | 5.669.300 | 48,35 | 47,22 | 47,85 | 00:00:00 | | 2012-04-23 | 46,30 | 12.620.700 | 46,78 | 45,22 | 46,78 | 00:00:00 | | 2012-04-24 | 46,37 | 4.152.700 | 46,78 | 46,09 | 46,50 | 00:00:00 | | 2012-04-25 | 47,47 | 7.026.100 | 47,64 | 46,32 | 46,81 | 00:00:00 | | 2012-04-26 | 47,73 | 6.615.200 | 48,10 | 46,90 | 47,53 | 00:00:00 | | 2012-04-27 | 47,86 | 7.889.600 | 48,97 | 47,61 | 48,85 | 00:00:00 | | 2012-04-30 | 47,65 | 5.859.800 | 47,89 | 47,01 | 47,67 | 00:00:00 | | 2012-05-01 | 48,05 | 4.476.400 | 48,37 | 47,56 | 47,70 | 00:00:00 | | 2012-05-02 | 47,10 | 4.669.100 | 47,83 | 46,60 | 47,72 | 00:00:00 | | 2012-05-03 | 45,59 | 7.101.000 | 46,85 | 45,34 | 46,63 | 00:00:00 | | 2012-05-04 | 46,16 | 7.774.300 | 46,67 | 45,45 | 45,68 | 00:00:00 | | 2012-05-07 | 46,14 | 5.340.200 | 46,46 | 45,25 | 46,09 | 00:00:00 | | 2012-05-08 | 44,76 | 9.233.700 | 45,72 | 44,22 | 45,39 | 00:00:00 | | 2012-05-09 | 46,54 | 11.233.700 | 47,23 | 43,95 | 44,13 | 00:00:00 | | 2012-05-10 | 46,20 | 5.594.100 | 47,22 | 46,07 | 47,05 | 00:00:00 | | 2012-05-11 | 45,36 | 4.868.800 | 46,30 | 45,27 | 45,79 | 00:00:00 | | 2012-05-14 | 44,67 | 6.209.300 | 45,73 | 44,06 | 44,66 | 00:00:00 | | 2012-05-15 | 43,39 | 6.589.700 | 45,19 | 43,34 | 44,62 | 00:00:00 | | 2012-05-16 | 43,51 | 8.006.800 | 44,83 | 43,23 | 43,37 | 00:00:00 | | 2012-05-17 | 45,26 | 8.353.000 | 46,19 | 43,90 | 44,19 | 00:00:00 | | 2012-05-18 | 45,58 | 8.050.700 | 47,00 | 45,46 | 45,97 | 00:00:00 | | 2012-05-21 | 47,37 | 7.566.600 | 47,50 | 45,75 | 45,96 | 00:00:00 | | 2012-05-22 | 47,19 | 7.250.500 | 48,66 | 46,86 | 47,50 | 00:00:00 | | 2012-05-23 | 48,57 | 8.800.000 | 48,70 | 45,96 | 46,88 | 00:00:00 | | 2012-05-24 | 48,63 | 9.170.900 | 49,84 | 47,70 | 48,82 | 00:00:00 | | 2012-05-25 | 48,82 | 5.337.600 | 49,34 | 48,22 | 48,77 | 00:00:00 | | 2012-05-29 | 48,18 | 7.537.600 | 49,65 | 47,60 | 49,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
