Mercados españoles cerrados en 1 hr 45 mins

Newmont Corporation (NEM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,78+0,53 (+1,52%)
A partir del 10:45AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202435,7435,9735,3735,7835,783.851.418
27 mar 202434,3135,2834,1835,2535,2510.660.100
26 mar 202434,6834,7434,0034,0034,009.555.900
25 mar 202434,0234,7433,8633,9233,929.284.100
22 mar 202434,3334,5333,7733,7733,779.514.500
21 mar 202434,9535,5334,4834,5334,5313.157.300
20 mar 202433,4534,6933,2934,3034,3011.577.700
19 mar 202434,0834,1633,3633,5633,5613.681.800
18 mar 202433,6934,6533,5934,4234,4214.967.400
15 mar 202433,4834,0633,3733,8833,8853.027.700
14 mar 202433,8434,5733,6634,2134,2118.926.700
13 mar 202434,1434,6334,0434,3734,3715.764.600
12 mar 202434,4934,5033,6733,8833,8814.192.200
11 mar 202434,1335,4633,8935,2435,2420.370.400
08 mar 202434,1434,3533,7633,9133,9113.720.200
07 mar 202433,9934,2333,6033,8933,8910.845.300
06 mar 202433,6534,2833,5133,6233,6213.627.000
05 mar 202434,0034,3133,2233,3433,3416.332.900
04 mar 202431,7233,6331,6733,4833,4828.767.800
04 mar 20240.25 Dividendo
01 mar 202431,6332,3430,9331,9431,6917.000.700
29 feb 202430,7731,4930,5131,2531,0118.472.200
28 feb 202429,5930,0629,4229,8729,6412.681.600
27 feb 202430,1930,2729,7529,8629,6313.232.800
26 feb 202430,6330,8229,7430,0129,7823.497.000
23 feb 202431,0731,4830,1831,2831,0421.714.400
22 feb 202433,0033,1930,7130,8930,6530.588.400
21 feb 202433,2133,4832,6933,4333,1713.382.800
20 feb 202433,6333,8033,0333,1932,939.491.000
16 feb 202432,9333,6332,8433,4333,179.464.900
15 feb 202432,5933,4032,5533,0832,8211.095.200
14 feb 202431,9532,1531,6232,1231,879.943.400
13 feb 202432,7632,8631,7432,0431,7914.169.900
12 feb 202432,7933,6932,6133,5633,309.856.400
09 feb 202433,2433,2432,5432,7932,5310.676.900
08 feb 202433,4433,5933,2333,3433,088.156.100
07 feb 202433,7533,7733,3133,6533,398.250.000
06 feb 202433,4833,7433,0833,6633,409.501.600
05 feb 202433,6833,9533,3533,3633,1012.077.100
02 feb 202434,7734,8833,8034,4134,1417.115.300
01 feb 202434,6835,6134,6735,6135,3311.872.700
31 ene 202434,8835,4334,5034,5134,2412.557.200
30 ene 202434,7534,8134,2034,5134,247.633.200
29 ene 202434,5434,6534,0834,6534,3813.098.200
26 ene 202434,5034,6134,1634,2133,949.500.000
25 ene 202434,9935,0134,2634,4934,2210.949.000
24 ene 202436,0136,3934,4134,4434,1713.515.300
23 ene 202435,2535,4335,0235,3635,087.507.800
22 ene 202434,3135,1334,2035,0034,7311.795.400
19 ene 202434,5734,6934,2134,5834,3110.704.800
18 ene 202434,8134,8434,3934,6234,3510.762.700
17 ene 202435,2435,2434,7034,7334,4616.109.300
16 ene 202437,2037,2035,9836,0135,7311.303.300
12 ene 202438,1638,5237,6237,6437,359.090.700
11 ene 202437,9838,0937,2037,5237,238.390.100
10 ene 202438,5538,6837,9437,9537,658.683.300
09 ene 202439,5539,6838,5738,6838,389.638.200
08 ene 202439,6440,4939,3540,2339,926.704.000
05 ene 202440,1440,8739,7640,3440,026.832.700
04 ene 202439,9140,1539,3440,1239,818.469.100
03 ene 202439,9340,2439,4440,0039,6910.382.900
02 ene 202441,2641,7440,7440,9140,598.242.900
29 dic 202341,4141,5741,2341,3941,076.985.100
28 dic 202342,1042,4241,6841,7041,376.259.400
27 dic 202342,0442,6041,9442,3842,057.687.800
26 dic 202342,3342,4741,8041,9141,584.979.200
22 dic 202342,3542,8142,0142,0641,739.132.300
21 dic 202341,7641,8841,1841,4341,117.344.200
20 dic 202341,8141,9941,0941,1240,809.283.800
19 dic 202341,4242,3741,2041,7741,4415.649.800
18 dic 202341,0441,2040,4841,0940,7713.168.900
15 dic 202340,8741,1840,5240,8740,5533.145.900
14 dic 202340,9741,6940,8341,1540,8318.867.700
13 dic 202337,4540,0137,2640,0039,6919.102.500
12 dic 202338,9338,9737,5337,7737,4711.758.900
11 dic 202338,7039,0138,3238,8738,5710.519.700
08 dic 202339,0239,5738,7339,0838,779.029.600
07 dic 202339,9939,9939,1239,7339,4215.406.800
06 dic 202340,0740,3639,5339,6939,389.482.700
05 dic 202340,3940,5339,4539,8939,5814.946.000
04 dic 202340,6241,0040,2240,5440,2214.412.000
01 dic 202340,2541,3040,0841,2040,8814.173.900
30 nov 202340,1540,6739,8440,1939,8822.025.300
29 nov 202339,9540,6839,8540,3840,0612.792.300
29 nov 20230.4 Dividendo
28 nov 202338,6140,7838,4140,5739,8626.586.500
27 nov 202338,1738,4937,8138,1837,5110.994.700
24 nov 202337,6937,8637,5337,5936,935.580.000
22 nov 202337,5037,7837,3637,6937,037.639.200
21 nov 202337,2037,8437,1837,4236,7611.531.400
20 nov 202336,0436,8335,7836,5635,9211.014.900
17 nov 202336,8336,8736,2236,3535,718.347.300
16 nov 202336,4637,2736,4036,5635,9211.921.500
15 nov 202335,9936,5335,8536,3735,7317.021.300
14 nov 202334,8936,3834,7636,0935,4523.998.500
13 nov 202334,0234,6134,0134,2033,6020.068.100
10 nov 202333,7134,2333,5934,2033,6020.512.200
09 nov 202334,7135,1633,9333,9533,3524.427.600
08 nov 202336,2836,3634,5334,7834,1717.943.100
07 nov 202337,4137,7736,5436,6636,0198.183.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...