Mercados españoles cerrados en 7 hrs 49 min
IBEX 35
11.084,30 +34,20 (+0,31%) Euro Stoxx 50
5.076,33 +21,92 (+0,43%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,33 +0,45 (+0,54%) Oro
2.373,10 +32,80 (+1,40%) Bitcoin EUR
58.602,93 +1.666,39 (+2,93%)
Newmont Corporation (NEM.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 64,40 | 64,95 | 64,27 | 64,37 | 64,37 | 1.044.014 |
| 09 may 2024 | 63,10 | 63,39 | 62,90 | 63,18 | 63,18 | 573.248 |
| 08 may 2024 | 63,00 | 63,31 | 62,91 | 63,12 | 63,12 | 465.596 |
| 07 may 2024 | 62,66 | 63,33 | 62,66 | 62,93 | 62,93 | 579.388 |
| 06 may 2024 | 61,50 | 62,43 | 61,20 | 62,31 | 62,31 | 800.255 |
| 03 may 2024 | 62,26 | 62,49 | 62,02 | 62,02 | 62,02 | 769.248 |
| 02 may 2024 | 62,52 | 62,85 | 62,20 | 62,20 | 62,20 | 655.265 |
| 01 may 2024 | 62,25 | 62,47 | 62,02 | 62,30 | 62,30 | 813.158 |
| 30 abr 2024 | 64,55 | 64,63 | 63,71 | 63,71 | 63,71 | 825.313 |
| 29 abr 2024 | 64,96 | 65,00 | 64,08 | 64,75 | 64,75 | 967.402 |
| 26 abr 2024 | 66,05 | 66,24 | 65,00 | 65,70 | 65,70 | 2.532.497 |
| 24 abr 2024 | 57,73 | 58,03 | 57,51 | 57,70 | 57,70 | 669.761 |
| 23 abr 2024 | 57,63 | 57,91 | 56,69 | 56,95 | 56,95 | 1.326.314 |
| 22 abr 2024 | 60,30 | 60,85 | 59,59 | 59,67 | 59,67 | 906.470 |
| 19 abr 2024 | 59,57 | 61,29 | 59,51 | 60,09 | 60,09 | 1.876.457 |
| 18 abr 2024 | 59,51 | 59,80 | 59,34 | 59,77 | 59,77 | 446.283 |
| 17 abr 2024 | 59,18 | 59,37 | 58,93 | 59,00 | 59,00 | 557.684 |
| 16 abr 2024 | 59,50 | 59,53 | 59,14 | 59,38 | 59,38 | 1.627.738 |
| 15 abr 2024 | 59,95 | 60,10 | 59,56 | 59,95 | 59,95 | 1.282.845 |
| 12 abr 2024 | 59,90 | 60,33 | 59,75 | 60,27 | 60,27 | 727.629 |
| 11 abr 2024 | 59,25 | 60,26 | 59,25 | 59,79 | 59,79 | 1.035.864 |
| 10 abr 2024 | 59,80 | 60,20 | 59,57 | 60,00 | 60,00 | 725.396 |
| 09 abr 2024 | 60,12 | 60,12 | 59,47 | 59,57 | 59,57 | 754.562 |
| 08 abr 2024 | 60,00 | 60,77 | 59,31 | 60,41 | 60,41 | 1.994.780 |
| 05 abr 2024 | 57,10 | 57,39 | 56,69 | 56,69 | 56,69 | 994.031 |
| 04 abr 2024 | 56,76 | 57,20 | 56,63 | 56,63 | 56,63 | 676.175 |
| 03 abr 2024 | 56,29 | 56,69 | 56,24 | 56,60 | 56,60 | 884.283 |
| 02 abr 2024 | 55,93 | 56,50 | 55,67 | 56,35 | 56,35 | 1.242.276 |
| 28 mar 2024 | 53,65 | 53,96 | 53,53 | 53,71 | 53,71 | 1.007.186 |
| 27 mar 2024 | 51,82 | 52,33 | 51,72 | 52,00 | 52,00 | 715.171 |
| 26 mar 2024 | 52,01 | 52,22 | 51,65 | 51,77 | 51,77 | 723.057 |
| 25 mar 2024 | 52,17 | 52,30 | 51,85 | 52,10 | 52,10 | 727.853 |
| 22 mar 2024 | 52,60 | 52,95 | 52,38 | 52,83 | 52,83 | 793.925 |
| 21 mar 2024 | 52,51 | 52,89 | 52,34 | 52,56 | 52,56 | 1.796.652 |
| 20 mar 2024 | 51,20 | 51,43 | 51,00 | 51,04 | 51,04 | 1.233.689 |
| 19 mar 2024 | 52,17 | 52,65 | 52,12 | 52,48 | 52,48 | 1.754.142 |
| 18 mar 2024 | 51,26 | 51,54 | 50,80 | 50,87 | 50,87 | 1.310.124 |
| 15 mar 2024 | 51,63 | 51,78 | 50,85 | 50,85 | 50,85 | 22.020.501 |
| 14 mar 2024 | 51,91 | 52,29 | 51,70 | 51,93 | 51,93 | 876.408 |
| 13 mar 2024 | 51,28 | 51,61 | 51,23 | 51,33 | 51,33 | 765.103 |
| 12 mar 2024 | 53,04 | 53,22 | 52,86 | 52,89 | 52,89 | 2.291.479 |
| 11 mar 2024 | 51,10 | 51,25 | 50,90 | 51,12 | 51,12 | 720.447 |
| 08 mar 2024 | 51,55 | 51,55 | 50,80 | 50,80 | 50,80 | 1.211.596 |
| 07 mar 2024 | 51,10 | 51,50 | 50,61 | 51,32 | 51,32 | 1.126.842 |
| 06 mar 2024 | 51,32 | 51,42 | 50,94 | 51,00 | 51,00 | 998.988 |
| 05 mar 2024 | 50,60 | 51,37 | 50,60 | 51,37 | 51,37 | 1.363.908 |
| 04 mar 2024 | 48,70 | 49,26 | 48,52 | 48,71 | 48,71 | 1.444.172 |
| 04 mar 2024 | 0.2645 Dividendo | |||||
| 01 mar 2024 | 47,85 | 48,56 | 47,77 | 48,40 | 48,14 | 940.075 |
| 29 feb 2024 | 45,94 | 46,22 | 45,78 | 45,99 | 45,74 | 707.505 |
| 28 feb 2024 | 45,77 | 45,88 | 45,30 | 45,61 | 45,36 | 486.081 |
| 27 feb 2024 | 46,10 | 46,28 | 45,72 | 45,72 | 45,47 | 619.347 |
| 26 feb 2024 | 47,46 | 48,12 | 47,31 | 47,50 | 47,24 | 567.916 |
| 23 feb 2024 | 47,68 | 47,75 | 46,62 | 46,62 | 46,37 | 1.737.328 |
| 22 feb 2024 | 50,82 | 50,88 | 50,28 | 50,75 | 50,47 | 464.096 |
| 21 feb 2024 | 50,86 | 50,86 | 50,17 | 50,56 | 50,28 | 619.498 |
| 20 feb 2024 | 50,95 | 51,17 | 50,60 | 50,89 | 50,61 | 382.211 |
| 19 feb 2024 | 50,95 | 51,36 | 50,68 | 50,91 | 50,63 | 430.826 |
| 16 feb 2024 | 50,95 | 50,98 | 50,41 | 50,51 | 50,23 | 624.703 |
| 15 feb 2024 | 49,30 | 50,07 | 49,30 | 49,66 | 49,39 | 1.290.224 |
| 14 feb 2024 | 49,87 | 49,91 | 49,38 | 49,75 | 49,48 | 793.449 |
| 13 feb 2024 | 50,90 | 51,53 | 50,90 | 51,37 | 51,09 | 499.292 |
| 12 feb 2024 | 50,49 | 50,49 | 50,12 | 50,35 | 50,07 | 919.630 |
| 09 feb 2024 | 51,01 | 51,29 | 50,90 | 50,98 | 50,70 | 758.298 |
| 08 feb 2024 | 51,65 | 51,76 | 51,01 | 51,26 | 50,98 | 634.439 |
| 07 feb 2024 | 51,78 | 51,93 | 51,63 | 51,65 | 51,37 | 1.487.052 |
| 06 feb 2024 | 51,65 | 51,74 | 51,28 | 51,67 | 51,39 | 678.733 |
| 05 feb 2024 | 53,15 | 53,19 | 52,21 | 52,28 | 51,99 | 1.063.802 |
| 02 feb 2024 | 54,20 | 55,16 | 54,17 | 54,84 | 54,54 | 1.746.865 |
| 01 feb 2024 | 53,23 | 53,38 | 52,75 | 53,38 | 53,09 | 1.099.687 |
| 31 ene 2024 | 52,61 | 52,78 | 52,20 | 52,72 | 52,43 | 868.754 |
| 30 ene 2024 | 52,58 | 52,76 | 52,25 | 52,57 | 52,28 | 772.625 |
| 29 ene 2024 | 52,51 | 52,75 | 51,82 | 52,39 | 52,10 | 625.205 |
| 25 ene 2024 | 52,62 | 52,75 | 52,24 | 52,51 | 52,22 | 827.402 |
| 24 ene 2024 | 53,47 | 53,91 | 53,25 | 53,66 | 53,37 | 713.553 |
| 23 ene 2024 | 53,47 | 53,50 | 52,90 | 53,07 | 52,78 | 584.030 |
| 22 ene 2024 | 52,61 | 52,74 | 52,16 | 52,26 | 51,97 | 818.178 |
| 19 ene 2024 | 52,92 | 53,05 | 52,44 | 52,60 | 52,31 | 741.948 |
| 18 ene 2024 | 52,80 | 53,26 | 52,70 | 52,93 | 52,64 | 930.524 |
| 17 ene 2024 | 54,80 | 54,90 | 53,30 | 53,38 | 53,09 | 2.092.184 |
| 16 ene 2024 | 56,25 | 56,42 | 55,93 | 56,22 | 55,91 | 400.448 |
| 15 ene 2024 | 56,50 | 56,61 | 55,81 | 56,00 | 55,69 | 102.559 |
| 12 ene 2024 | 55,47 | 56,25 | 55,47 | 55,50 | 55,20 | 712.118 |
| 11 ene 2024 | 56,50 | 56,92 | 55,94 | 55,94 | 55,63 | 762.147 |
| 10 ene 2024 | 58,10 | 58,10 | 57,19 | 57,19 | 56,88 | 673.923 |
| 09 ene 2024 | 59,60 | 59,93 | 59,55 | 59,80 | 59,47 | 396.945 |
| 08 ene 2024 | 59,67 | 59,92 | 59,49 | 59,50 | 59,17 | 362.221 |
| 05 ene 2024 | 59,59 | 59,76 | 59,55 | 59,60 | 59,27 | 317.807 |
| 04 ene 2024 | 59,10 | 59,33 | 58,90 | 58,96 | 58,64 | 490.142 |
| 03 ene 2024 | 60,00 | 60,50 | 60,00 | 60,17 | 59,84 | 394.818 |
| 02 ene 2024 | 60,08 | 60,92 | 60,05 | 60,53 | 60,20 | 515.584 |
| 29 dic 2023 | 61,17 | 61,20 | 60,70 | 60,74 | 60,41 | 393.294 |
| 28 dic 2023 | 62,01 | 62,36 | 61,63 | 62,35 | 62,01 | 356.889 |
| 27 dic 2023 | 61,44 | 61,47 | 61,05 | 61,10 | 60,77 | 285.573 |
| 22 dic 2023 | 61,01 | 61,06 | 60,75 | 60,85 | 60,52 | 232.226 |
| 21 dic 2023 | 61,42 | 61,42 | 60,78 | 61,03 | 60,70 | 842.872 |
| 20 dic 2023 | 61,68 | 62,04 | 61,50 | 62,00 | 61,66 | 1.298.411 |
| 19 dic 2023 | 60,98 | 61,27 | 60,90 | 60,98 | 60,65 | 387.165 |
| 18 dic 2023 | 60,86 | 61,05 | 60,56 | 60,81 | 60,48 | 521.914 |
| 15 dic 2023 | 61,12 | 61,52 | 61,10 | 61,20 | 60,87 | 2.707.741 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.