Mercados españoles abiertos en 5 hrs 49 min

Newmont Corporation (NEM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,41+4,81 (+12,46%)
Al cierre: 04:00PM EDT
43,23 -0,18 (-0,41%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202440,3343,9139,9843,4143,4136.079.860
24 abr 202437,4238,7437,2638,6038,6011.977.200
23 abr 202437,0037,8136,6037,7137,7112.186.900
22 abr 202437,6538,2837,3737,4637,4614.173.400
19 abr 202438,5039,2138,3539,0239,0210.435.500
18 abr 202439,1439,2138,2538,5538,556.426.700
17 abr 202438,2738,9937,9838,5638,5610.811.300
16 abr 202437,9038,4437,3838,1138,1111.832.700
15 abr 202438,8838,9637,7738,4438,4411.524.300
12 abr 202440,2041,3038,3138,6438,6424.329.800
11 abr 202439,3239,4738,3539,0739,0711.538.200
10 abr 202438,7039,2738,2139,0639,0612.584.300
09 abr 202440,1740,7839,4539,6739,6714.876.200
08 abr 202440,0040,1439,1739,4039,4016.286.200
05 abr 202437,7339,9237,5639,6539,6521.084.700
04 abr 202437,2938,2136,9837,7237,7216.421.300
03 abr 202436,7637,4236,6737,2337,2315.548.100
02 abr 202436,6537,0036,4436,7936,7915.006.800
01 abr 202436,9637,0836,1036,4336,4312.495.800
28 mar 202435,7436,3735,3735,8435,8414.877.900
27 mar 202434,3135,2834,1835,2535,2510.667.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...