Mercados españoles cerrados

Newmont Corporation (NEM.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
702,000,00 (0,00%)
A partir del 11:51AM CST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 2024702,00702,00702,00702,00702,00-
10 may 2024702,00702,00702,00702,00702,00-
09 may 2024702,00702,00702,00702,00702,00-
08 may 2024702,00702,00702,00702,00702,00-
07 may 2024702,00702,00702,00702,00702,00-
06 may 2024702,00702,00702,00702,00702,00-
03 may 2024702,00702,00702,00702,00702,00-
02 may 2024702,00702,00702,00702,00702,00-
30 abr 2024710,02710,02699,00702,00702,00184
29 abr 2024724,36724,36724,36724,36724,36-
26 abr 2024730,00730,00724,36724,36724,361175
25 abr 2024700,00740,00700,00740,00740,002125
24 abr 2024647,00665,00647,00665,00665,0099
23 abr 2024642,00642,00642,00642,00642,0019
22 abr 2024655,72655,72655,72655,72655,72-
19 abr 2024665,00670,00655,72655,72655,72153
18 abr 2024639,02639,02639,02639,02639,02-
17 abr 2024639,02639,02639,02639,02639,02-
16 abr 2024662,18662,18639,02639,02639,0213
15 abr 2024670,00670,00670,00670,00670,00-
12 abr 2024650,00670,00650,00670,00670,0087
11 abr 2024655,00655,00655,00655,00655,00-
10 abr 2024655,00655,00655,00655,00655,00-
09 abr 2024653,00655,00653,00655,00655,0036.036
08 abr 2024644,65648,00643,00643,00643,007805
05 abr 2024638,81650,40638,81650,20650,204239
04 abr 2024615,91624,20615,91624,20624,208013
03 abr 2024609,70615,00609,70613,00613,00123
02 abr 2024607,00607,00607,00607,00607,00239
01 abr 2024607,75607,75607,75607,75607,75100
27 mar 2024575,00575,00575,00575,00575,00-
26 mar 2024572,00575,00572,00575,00575,0012
25 mar 2024572,00572,00572,00572,00572,00-
22 mar 2024572,00572,00572,00572,00572,0035
21 mar 2024563,00563,00563,00563,00563,00-
20 mar 2024563,00563,00563,00563,00563,00-
19 mar 2024563,00563,00563,00563,00563,00-
15 mar 2024563,00563,00563,00563,00563,0050
14 mar 2024572,00572,10572,00572,00572,00662
13 mar 2024591,00591,00591,00591,00591,00-
12 mar 2024591,00591,00591,00591,00591,00-
11 mar 2024591,00591,00591,00591,00591,0030
08 mar 2024577,00577,00577,00577,00577,00710
07 mar 2024575,00575,00566,00566,00566,00111
06 mar 2024576,00580,00565,00565,00565,001541
05 mar 2024560,25564,00560,25564,00564,002505
04 mar 2024560,25560,25560,25560,25560,25100
04 mar 20240.25 Dividendo
01 mar 2024540,00541,00540,00540,00539,755290
29 feb 2024536,00536,00531,00533,90533,651395
28 feb 2024535,00535,00535,00535,00534,75-
27 feb 2024535,00535,00535,00535,00534,752235
26 feb 2024519,00519,00510,00510,00509,76403
23 feb 2024522,00535,00522,00533,60533,3520
22 feb 2024560,00560,00531,50531,50531,259633
21 feb 2024570,00570,00570,00570,00569,748
20 feb 2024572,00572,00572,00572,00571,74-
19 feb 2024572,00572,00572,00572,00571,74-
16 feb 2024568,50572,00568,50572,00571,744740
15 feb 2024568,00568,00563,50563,50563,241523
14 feb 2024545,30545,30545,00545,00544,752514
13 feb 2024550,50551,00550,50551,00550,743160
12 feb 2024561,00561,00561,00561,00560,74-
09 feb 2024560,85561,00560,85561,00560,742210
08 feb 2024572,50572,50572,50572,50572,23-
07 feb 2024573,00573,00572,50572,50572,2335
06 feb 2024573,50573,50573,50573,50573,23151
02 feb 2024595,50595,50583,96589,50589,231787
01 feb 2024610,00610,00610,00610,00609,72-
31 ene 2024610,00610,00610,00610,00609,72-
30 ene 2024610,00610,00610,00610,00609,72-
29 ene 2024610,00610,00610,00610,00609,72-
26 ene 2024610,00610,00610,00610,00609,728
25 ene 2024610,00610,00610,00610,00609,72-
24 ene 2024610,00610,00610,00610,00609,72285
23 ene 2024609,50615,20609,50615,00614,723150
22 ene 2024599,00599,00599,00599,00598,7220
19 ene 2024589,15590,00589,15590,00589,731511
18 ene 2024602,00602,00602,00602,00601,72-
17 ene 2024602,00602,00602,00602,00601,72830
16 ene 2024649,40649,40649,40649,40649,10-
15 ene 2024649,40649,40649,40649,40649,10-
12 ene 2024649,40649,40649,40649,40649,10-
11 ene 2024649,40649,40649,40649,40649,10-
10 ene 2024649,40649,40649,40649,40649,1041
09 ene 2024682,00682,00682,00682,00681,68-
08 ene 2024682,00682,00682,00682,00681,68-
05 ene 2024682,00682,00682,00682,00681,6889
04 ene 2024708,50708,50708,50708,50708,17-
03 ene 2024708,50708,50708,50708,50708,17-
02 ene 2024708,50708,50708,50708,50708,17-
29 dic 2023708,50708,50708,50708,50708,17-
28 dic 2023708,50708,50708,50708,50708,17-
27 dic 2023708,50708,50708,50708,50708,17-
26 dic 2023708,50708,50708,50708,50708,17-
22 dic 2023708,50708,50708,50708,50708,17-
21 dic 2023708,50708,50708,50708,50708,17-
20 dic 2023708,50708,50708,50708,50708,17-
19 dic 2023708,50708,50708,50708,50708,17-
18 dic 2023708,50708,50708,50708,50708,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...