Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.123,37 -1.945,94 (-3,35%)
Newmont Corporation (NEM.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 64,45 | 64,80 | 64,27 | 64,47 | 64,47 | 28.821 |
| 09 may 2024 | 63,28 | 63,37 | 62,91 | 63,11 | 63,11 | 23.213 |
| 08 may 2024 | 63,00 | 63,30 | 62,91 | 63,01 | 63,01 | 48.318 |
| 07 may 2024 | 62,69 | 63,33 | 62,69 | 62,95 | 62,95 | 47.523 |
| 06 may 2024 | 61,39 | 62,43 | 61,24 | 62,42 | 62,42 | 114.387 |
| 03 may 2024 | 62,29 | 62,49 | 62,12 | 62,13 | 62,13 | 71.803 |
| 02 may 2024 | 62,50 | 62,85 | 62,35 | 62,42 | 62,42 | 215.412 |
| 01 may 2024 | 62,15 | 62,44 | 62,02 | 62,35 | 62,35 | 132.781 |
| 30 abr 2024 | 64,50 | 64,60 | 63,83 | 63,88 | 63,88 | 40.792 |
| 29 abr 2024 | 64,71 | 64,97 | 64,16 | 64,80 | 64,80 | 61.450 |
| 26 abr 2024 | 66,14 | 66,21 | 65,00 | 65,40 | 65,40 | 181.655 |
| 24 abr 2024 | 57,51 | 58,02 | 57,51 | 57,89 | 57,89 | 42.120 |
| 23 abr 2024 | 57,63 | 57,91 | 56,69 | 56,97 | 56,97 | 276.461 |
| 22 abr 2024 | 60,39 | 60,85 | 59,66 | 59,75 | 59,75 | 98.967 |
| 19 abr 2024 | 59,55 | 61,28 | 59,54 | 60,04 | 60,04 | 440.431 |
| 18 abr 2024 | 59,65 | 59,79 | 59,40 | 59,75 | 59,75 | 35.985 |
| 17 abr 2024 | 59,18 | 59,37 | 58,94 | 58,98 | 58,98 | 69.166 |
| 16 abr 2024 | 59,50 | 59,51 | 59,15 | 59,40 | 59,40 | 69.922 |
| 15 abr 2024 | 60,08 | 60,08 | 59,58 | 60,02 | 60,02 | 504.953 |
| 12 abr 2024 | 59,99 | 60,31 | 59,75 | 60,22 | 60,22 | 68.120 |
| 11 abr 2024 | 59,53 | 60,21 | 59,39 | 59,90 | 59,90 | 94.998 |
| 10 abr 2024 | 59,74 | 60,20 | 59,58 | 59,98 | 59,98 | 53.196 |
| 09 abr 2024 | 60,06 | 60,08 | 59,48 | 59,70 | 59,70 | 65.210 |
| 08 abr 2024 | 60,10 | 60,75 | 59,31 | 60,41 | 60,41 | 130.926 |
| 05 abr 2024 | 57,06 | 57,38 | 56,82 | 56,86 | 56,86 | 45.115 |
| 04 abr 2024 | 56,70 | 57,08 | 56,69 | 56,71 | 56,71 | 52.493 |
| 03 abr 2024 | 56,28 | 56,65 | 56,22 | 56,36 | 56,36 | 41.425 |
| 02 abr 2024 | 55,99 | 56,50 | 55,83 | 56,32 | 56,32 | 428.420 |
| 28 mar 2024 | 53,90 | 53,95 | 53,55 | 53,67 | 53,67 | 133.646 |
| 27 mar 2024 | 51,75 | 52,33 | 51,74 | 52,05 | 52,05 | 65.177 |
| 26 mar 2024 | 52,01 | 52,21 | 51,65 | 51,92 | 51,92 | 152.536 |
| 25 mar 2024 | 52,00 | 52,30 | 51,87 | 52,20 | 52,20 | 59.234 |
| 22 mar 2024 | 52,52 | 52,94 | 52,39 | 52,83 | 52,83 | 76.973 |
| 21 mar 2024 | 52,40 | 52,88 | 52,35 | 52,71 | 52,71 | 347.490 |
| 20 mar 2024 | 51,24 | 51,43 | 51,01 | 51,18 | 51,18 | 43.143 |
| 19 mar 2024 | 52,19 | 52,63 | 52,13 | 52,51 | 52,51 | 481.333 |
| 18 mar 2024 | 51,24 | 51,54 | 50,83 | 50,93 | 50,93 | 133.586 |
| 15 mar 2024 | 51,65 | 51,69 | 51,13 | 51,39 | 51,39 | 2.093.972 |
| 14 mar 2024 | 51,96 | 52,28 | 51,71 | 51,97 | 51,97 | 292.792 |
| 13 mar 2024 | 51,28 | 51,60 | 51,23 | 51,35 | 51,35 | 127.774 |
| 12 mar 2024 | 53,13 | 53,22 | 52,88 | 52,90 | 52,90 | 96.105 |
| 11 mar 2024 | 51,17 | 51,25 | 50,90 | 51,16 | 51,16 | 48.487 |
| 08 mar 2024 | 51,33 | 51,45 | 50,84 | 50,98 | 50,98 | 147.845 |
| 07 mar 2024 | 51,20 | 51,47 | 50,62 | 51,21 | 51,21 | 86.611 |
| 06 mar 2024 | 51,30 | 51,42 | 50,94 | 51,05 | 51,05 | 162.513 |
| 05 mar 2024 | 50,81 | 51,31 | 50,80 | 51,26 | 51,26 | 2.254.487 |
| 04 mar 2024 | 48,69 | 49,24 | 48,52 | 48,82 | 48,82 | 237.707 |
| 04 mar 2024 | 0.38315 Dividendo | |||||
| 01 mar 2024 | 47,90 | 48,56 | 47,77 | 48,35 | 47,97 | 90.360 |
| 29 feb 2024 | 45,93 | 46,20 | 45,78 | 46,12 | 45,75 | 28.092 |
| 28 feb 2024 | 45,74 | 45,88 | 45,31 | 45,71 | 45,34 | 89.946 |
| 27 feb 2024 | 46,10 | 46,27 | 45,76 | 45,87 | 45,51 | 67.508 |
| 26 feb 2024 | 47,62 | 48,10 | 47,31 | 47,59 | 47,21 | 37.411 |
| 23 feb 2024 | 47,45 | 47,71 | 46,73 | 46,84 | 46,47 | 160.426 |
| 22 feb 2024 | 50,78 | 50,78 | 50,34 | 50,61 | 50,21 | 275.387 |
| 21 feb 2024 | 50,80 | 51,05 | 50,17 | 50,51 | 50,10 | 33.230 |
| 20 feb 2024 | 50,95 | 51,17 | 50,71 | 51,01 | 50,61 | 27.086 |
| 19 feb 2024 | 51,26 | 51,34 | 50,69 | 50,81 | 50,41 | 24.196 |
| 16 feb 2024 | 50,63 | 50,69 | 50,43 | 50,58 | 50,17 | 97.694 |
| 15 feb 2024 | 49,58 | 50,03 | 49,42 | 49,62 | 49,23 | 153.832 |
| 14 feb 2024 | 49,85 | 49,89 | 49,40 | 49,67 | 49,28 | 184.182 |
| 13 feb 2024 | 51,11 | 51,53 | 51,07 | 51,53 | 51,12 | 84.391 |
| 12 feb 2024 | 50,33 | 50,45 | 50,13 | 50,38 | 49,98 | 86.438 |
| 09 feb 2024 | 51,05 | 51,27 | 50,92 | 51,05 | 50,65 | 26.677 |
| 08 feb 2024 | 51,71 | 51,71 | 51,01 | 51,15 | 50,74 | 247.154 |
| 07 feb 2024 | 51,75 | 51,92 | 51,63 | 51,71 | 51,30 | 123.880 |
| 06 feb 2024 | 51,65 | 51,73 | 51,31 | 51,67 | 51,26 | 145.757 |
| 05 feb 2024 | 53,08 | 53,17 | 52,22 | 52,27 | 51,86 | 72.303 |
| 02 feb 2024 | 54,24 | 55,15 | 54,24 | 54,95 | 54,51 | 179.669 |
| 01 feb 2024 | 53,06 | 53,31 | 52,76 | 53,31 | 52,89 | 153.431 |
| 31 ene 2024 | 52,59 | 52,76 | 52,20 | 52,72 | 52,30 | 36.210 |
| 30 ene 2024 | 52,58 | 52,76 | 52,27 | 52,65 | 52,23 | 59.466 |
| 29 ene 2024 | 52,44 | 52,46 | 51,83 | 52,22 | 51,81 | 110.755 |
| 25 ene 2024 | 52,60 | 52,73 | 52,25 | 52,53 | 52,11 | 163.696 |
| 24 ene 2024 | 53,38 | 53,90 | 53,25 | 53,81 | 53,38 | 76.562 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.