|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-28 | 30,20 | 4.704.430 | 30,56 | 30,09 | 30,23 | 00:00:00 | | 2018-10-01 | 30,35 | 3.437.333 | 30,49 | 30,02 | 30,20 | 00:00:00 | | 2018-10-02 | 31,17 | 7.426.683 | 31,32 | 30,52 | 30,62 | 00:00:00 | | 2018-10-03 | 30,48 | 5.430.391 | 31,59 | 30,47 | 31,31 | 00:00:00 | | 2018-10-04 | 30,37 | 4.330.476 | 30,69 | 30,11 | 30,55 | 00:00:00 | | 2018-10-05 | 30,58 | 5.168.020 | 30,75 | 30,45 | 30,50 | 00:00:00 | | 2018-10-08 | 30,52 | 5.122.277 | 30,56 | 29,76 | 30,01 | 00:00:00 | | 2018-10-09 | 30,11 | 4.048.796 | 30,54 | 29,94 | 30,45 | 00:00:00 | | 2018-10-10 | 30,56 | 6.746.143 | 30,84 | 30,02 | 30,57 | 00:00:00 | | 2018-10-11 | 31,84 | 4.914.654 | 32,10 | 30,90 | 31,17 | 00:00:00 | | 2018-10-12 | 32,04 | 9.036.300 | 32,54 | 31,37 | 32,39 | 00:00:00 | | 2018-10-15 | 32,66 | 6.878.048 | 33,25 | 32,49 | 32,56 | 00:00:00 | | 2018-10-16 | 32,29 | 4.732.591 | 32,94 | 31,97 | 32,84 | 00:00:00 | | 2018-10-17 | 32,11 | 5.330.912 | 32,72 | 31,00 | 32,21 | 00:00:00 | | 2018-10-18 | 32,37 | 6.172.123 | 32,86 | 31,74 | 31,96 | 00:00:00 | | 2018-10-19 | 32,19 | 5.932.365 | 32,70 | 32,06 | 32,46 | 00:00:00 | | 2018-10-22 | 31,97 | 6.233.807 | 32,35 | 31,43 | 32,09 | 00:00:00 | | 2018-10-23 | 31,95 | 4.649.600 | 32,79 | 31,84 | 32,72 | 00:00:00 | | 2018-10-24 | 31,76 | 6.791.053 | 32,52 | 31,60 | 32,26 | 00:00:00 | | 2018-10-25 | 29,60 | 13.657.690 | 31,73 | 29,06 | 31,21 | 00:00:00 | | 2018-10-26 | 30,00 | 9.291.302 | 30,99 | 29,71 | 29,85 | 00:00:00 | | 2018-10-29 | 30,76 | 6.416.334 | 31,40 | 29,70 | 30,11 | 00:00:00 | | 2018-10-30 | 31,00 | 6.532.276 | 31,28 | 30,47 | 30,68 | 00:00:00 | | 2018-10-31 | 30,92 | 8.680.489 | 30,93 | 30,06 | 30,68 | 00:00:00 | | 2018-11-01 | 32,06 | 5.395.143 | 32,18 | 31,26 | 31,51 | 00:00:00 | | 2018-11-02 | 32,42 | 5.260.770 | 32,49 | 31,72 | 31,92 | 00:00:00 | | 2018-11-05 | 32,39 | 4.309.428 | 32,67 | 31,88 | 32,46 | 00:00:00 | | 2018-11-06 | 32,31 | 3.806.810 | 32,52 | 32,04 | 32,50 | 00:00:00 | | 2018-11-07 | 32,50 | 5.072.215 | 32,79 | 32,12 | 32,51 | 00:00:00 | | 2018-11-08 | 32,42 | 3.802.121 | 32,67 | 32,13 | 32,42 | 00:00:00 | | 2018-11-09 | 32,02 | 4.083.201 | 32,27 | 31,51 | 31,97 | 00:00:00 | | 2018-11-12 | 31,53 | 5.148.530 | 31,96 | 31,41 | 31,95 | 00:00:00 | | 2018-11-13 | 31,41 | 5.414.319 | 31,74 | 30,93 | 31,55 | 00:00:00 | | 2018-11-14 | 32,40 | 6.549.234 | 32,75 | 31,34 | 31,52 | 00:00:00 | | 2018-11-15 | 32,86 | 5.724.986 | 32,94 | 32,31 | 32,51 | 00:00:00 | | 2018-11-16 | 33,32 | 6.020.451 | 33,65 | 33,14 | 33,34 | 00:00:00 | | 2018-11-19 | 32,79 | 5.785.546 | 33,70 | 32,64 | 33,29 | 00:00:00 | | 2018-11-20 | 32,90 | 4.627.099 | 33,15 | 32,37 | 33,15 | 00:00:00 | | 2018-11-21 | 33,59 | 4.663.323 | 33,70 | 32,96 | 32,96 | 00:00:00 | | 2018-11-23 | 32,46 | 2.598.279 | 33,34 | 32,35 | 33,34 | 00:00:00 | | 2018-11-26 | 32,47 | 4.285.142 | 33,13 | 32,31 | 32,58 | 00:00:00 | | 2018-11-27 | 31,96 | 5.086.771 | 32,60 | 31,65 | 32,43 | 00:00:00 | | 2018-11-28 | 32,69 | 4.735.187 | 32,72 | 31,60 | 32,01 | 00:00:00 | | 2018-11-29 | 32,34 | 3.673.625 | 32,95 | 32,34 | 32,91 | 00:00:00 | | 2018-11-30 | 32,34 | 7.679.760 | 32,38 | 31,76 | 32,19 | 00:00:00 | | 2018-12-03 | 33,22 | 4.446.790 | 33,33 | 32,59 | 32,80 | 00:00:00 | | 2018-12-04 | 33,98 | 3.197.258 | 34,12 | 33,32 | 33,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
