Mercados españoles cerrados en 4 mins
IBEX 35
11.384,90 -59,10 (-0,52%) Euro Stoxx 50
5.050,33 -18,76 (-0,37%) Dólar/Euro
1,0810 -0,0085 (-0,78%) Petróleo Brent
80,00 +0,13 (+0,16%) Oro
2.331,90 -59,00 (-2,47%) Bitcoin EUR
65.714,10 -369,18 (-0,56%)
Newmont Corporation (NEWM.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:10AM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 39,12 | 39,12 | 38,33 | 38,33 | 38,33 | 92 |
| 06 jun 2024 | 38,08 | 38,46 | 37,60 | 38,46 | 38,46 | 1244 |
| 05 jun 2024 | 37,38 | 37,49 | 37,38 | 37,49 | 37,49 | 10 |
| 04 jun 2024 | 38,30 | 38,30 | 37,00 | 37,00 | 37,00 | 890 |
| 04 jun 2024 | 0.25 Dividendo | |||||
| 03 jun 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,06 | - |
| 31 may 2024 | 38,53 | 38,69 | 38,31 | 38,31 | 38,06 | 518 |
| 30 may 2024 | 38,40 | 38,74 | 38,40 | 38,74 | 38,49 | - |
| 29 may 2024 | 39,21 | 39,21 | 38,63 | 38,63 | 38,38 | 51 |
| 28 may 2024 | 39,32 | 39,32 | 38,98 | 38,98 | 38,73 | 255 |
| 27 may 2024 | 38,99 | 39,22 | 38,99 | 39,22 | 38,97 | 2 |
| 24 may 2024 | 38,30 | 38,62 | 38,30 | 38,62 | 38,36 | 297 |
| 23 may 2024 | 38,94 | 38,94 | 38,24 | 38,27 | 38,02 | 628 |
| 22 may 2024 | 40,35 | 40,35 | 39,52 | 39,52 | 39,26 | - |
| 21 may 2024 | 40,54 | 40,69 | 40,54 | 40,69 | 40,42 | 3 |
| 20 may 2024 | 40,85 | 41,06 | 40,58 | 40,99 | 40,72 | 820 |
| 17 may 2024 | 39,56 | 39,97 | 39,50 | 39,92 | 39,65 | 183 |
| 16 may 2024 | 39,78 | 39,78 | 39,56 | 39,69 | 39,44 | 236 |
| 15 may 2024 | 39,45 | 39,90 | 39,38 | 39,90 | 39,63 | 123 |
| 14 may 2024 | 39,37 | 39,60 | 39,18 | 39,43 | 39,17 | 1336 |
| 13 may 2024 | 39,25 | 39,52 | 38,98 | 38,98 | 38,73 | 100 |
| 10 may 2024 | 40,31 | 40,40 | 39,78 | 39,78 | 39,52 | 711 |
| 09 may 2024 | 38,78 | 39,58 | 38,78 | 39,58 | 39,32 | 37 |
| 08 may 2024 | 38,69 | 38,74 | 38,69 | 38,74 | 38,49 | - |
| 07 may 2024 | 38,41 | 38,61 | 38,27 | 38,61 | 38,36 | 138 |
| 06 may 2024 | 38,10 | 38,46 | 38,10 | 38,31 | 38,06 | 943 |
| 03 may 2024 | 38,19 | 38,27 | 37,81 | 37,81 | 37,56 | 150 |
| 02 may 2024 | 38,03 | 38,26 | 37,81 | 38,26 | 38,02 | 685 |
| 30 abr 2024 | 39,03 | 39,03 | 38,22 | 38,22 | 37,97 | 2442 |
| 29 abr 2024 | 39,62 | 39,89 | 39,62 | 39,74 | 39,49 | 1220 |
| 26 abr 2024 | 40,29 | 40,63 | 39,81 | 39,81 | 39,55 | 2654 |
| 25 abr 2024 | 36,10 | 39,77 | 36,01 | 39,77 | 39,51 | 2657 |
| 24 abr 2024 | 35,24 | 35,59 | 35,05 | 35,59 | 35,36 | 376 |
| 23 abr 2024 | 34,58 | 34,95 | 34,58 | 34,95 | 34,72 | 486 |
| 22 abr 2024 | 36,01 | 36,01 | 35,32 | 35,39 | 35,16 | 1389 |
| 19 abr 2024 | 36,46 | 36,68 | 36,46 | 36,68 | 36,44 | - |
| 18 abr 2024 | 36,21 | 36,63 | 36,20 | 36,29 | 36,06 | 573 |
| 17 abr 2024 | 35,74 | 36,03 | 35,74 | 36,03 | 35,80 | 379 |
| 16 abr 2024 | 35,91 | 35,94 | 35,58 | 35,69 | 35,45 | 1311 |
| 15 abr 2024 | 36,70 | 36,76 | 36,01 | 36,01 | 35,77 | 1269 |
| 12 abr 2024 | 36,92 | 38,43 | 36,92 | 37,54 | 37,29 | 1544 |
| 11 abr 2024 | 36,51 | 36,65 | 35,85 | 35,85 | 35,62 | 421 |
| 10 abr 2024 | 36,63 | 36,65 | 36,13 | 36,22 | 35,99 | 1122 |
| 09 abr 2024 | 36,40 | 37,12 | 36,40 | 36,53 | 36,29 | 485 |
| 08 abr 2024 | 37,01 | 37,01 | 36,38 | 36,46 | 36,22 | 549 |
| 05 abr 2024 | 34,62 | 35,85 | 34,62 | 35,83 | 35,60 | 794 |
| 04 abr 2024 | 34,57 | 34,63 | 34,26 | 34,63 | 34,40 | 869 |
| 03 abr 2024 | 34,29 | 34,29 | 34,13 | 34,28 | 34,05 | 830 |
| 02 abr 2024 | 34,21 | 34,38 | 33,94 | 33,94 | 33,71 | 1963 |
| 28 mar 2024 | 32,92 | 33,46 | 32,92 | 33,46 | 33,24 | 3 |
| 27 mar 2024 | 31,58 | 32,22 | 31,58 | 32,22 | 32,01 | - |
| 26 mar 2024 | 31,34 | 31,80 | 31,34 | 31,60 | 31,39 | 145 |
| 25 mar 2024 | 31,50 | 31,54 | 31,50 | 31,52 | 31,31 | 19 |
| 22 mar 2024 | 31,56 | 31,56 | 31,48 | 31,48 | 31,27 | - |
| 21 mar 2024 | 32,02 | 32,02 | 31,86 | 31,86 | 31,65 | - |
| 20 mar 2024 | 30,94 | 30,94 | 30,88 | 30,88 | 30,68 | - |
| 19 mar 2024 | 31,64 | 31,64 | 30,94 | 30,94 | 30,74 | - |
| 18 mar 2024 | 30,92 | 31,74 | 30,92 | 31,74 | 31,53 | 300 |
| 15 mar 2024 | 31,18 | 31,18 | 31,02 | 31,16 | 30,96 | 135 |
| 14 mar 2024 | 31,62 | 31,64 | 31,62 | 31,64 | 31,43 | - |
| 13 mar 2024 | 31,28 | 31,50 | 30,90 | 31,50 | 31,29 | 100 |
| 12 mar 2024 | 32,26 | 32,26 | 31,08 | 31,08 | 30,88 | 264 |
| 11 mar 2024 | 31,36 | 32,06 | 31,20 | 32,06 | 31,85 | 346 |
| 08 mar 2024 | 31,12 | 31,20 | 30,98 | 31,08 | 30,88 | 295 |
| 07 mar 2024 | 31,02 | 31,40 | 30,90 | 30,90 | 30,70 | 267 |
| 06 mar 2024 | 30,70 | 31,18 | 30,70 | 31,18 | 30,98 | - |
| 05 mar 2024 | 30,84 | 30,84 | 30,74 | 30,74 | 30,54 | - |
| 04 mar 2024 | 29,66 | 30,14 | 29,54 | 30,14 | 29,94 | 100 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 29,14 | 29,44 | 28,70 | 29,44 | 29,00 | 494 |
| 29 feb 2024 | 27,84 | 28,96 | 27,84 | 28,96 | 28,53 | - |
| 28 feb 2024 | 27,64 | 27,64 | 27,50 | 27,50 | 27,09 | - |
| 27 feb 2024 | 27,70 | 27,70 | 27,62 | 27,62 | 27,21 | - |
| 26 feb 2024 | 28,84 | 29,06 | 27,74 | 27,74 | 27,32 | 100 |
| 23 feb 2024 | 28,70 | 28,70 | 28,54 | 28,54 | 28,11 | - |
| 22 feb 2024 | 31,42 | 31,42 | 28,92 | 28,92 | 28,49 | 39 |
| 21 feb 2024 | 30,78 | 30,78 | 30,46 | 30,46 | 30,00 | 264 |
| 20 feb 2024 | 31,22 | 31,22 | 30,80 | 30,80 | 30,34 | - |
| 19 feb 2024 | 31,32 | 31,32 | 31,24 | 31,24 | 30,77 | - |
| 16 feb 2024 | 30,80 | 30,94 | 30,80 | 30,94 | 30,48 | - |
| 15 feb 2024 | 30,04 | 30,52 | 30,00 | 30,52 | 30,06 | 50 |
| 14 feb 2024 | 29,98 | 30,12 | 29,84 | 29,92 | 29,47 | 837 |
| 13 feb 2024 | 31,30 | 31,30 | 29,98 | 29,98 | 29,53 | 264 |
| 12 feb 2024 | 30,46 | 30,76 | 30,46 | 30,76 | 30,30 | 200 |
| 09 feb 2024 | 30,90 | 30,90 | 30,26 | 30,26 | 29,81 | - |
| 08 feb 2024 | 31,18 | 31,18 | 30,90 | 30,90 | 30,44 | 731 |
| 07 feb 2024 | 31,32 | 31,32 | 31,00 | 31,00 | 30,54 | - |
| 06 feb 2024 | 31,08 | 31,18 | 31,04 | 31,14 | 30,67 | 355 |
| 05 feb 2024 | 31,66 | 31,66 | 31,18 | 31,18 | 30,71 | - |
| 02 feb 2024 | 32,94 | 32,94 | 31,48 | 31,48 | 31,01 | 464 |
| 01 feb 2024 | 32,14 | 32,58 | 32,14 | 32,58 | 32,09 | - |
| 31 ene 2024 | 32,26 | 32,30 | 32,26 | 32,30 | 31,82 | 120 |
| 30 ene 2024 | 32,08 | 32,08 | 31,78 | 31,78 | 31,30 | - |
| 29 ene 2024 | 31,98 | 31,98 | 31,68 | 31,74 | 31,27 | 226 |
| 26 ene 2024 | 31,88 | 31,88 | 31,52 | 31,52 | 31,05 | - |
| 25 ene 2024 | 31,68 | 31,80 | 31,68 | 31,80 | 31,32 | - |
| 24 ene 2024 | 32,70 | 32,70 | 32,16 | 32,16 | 31,68 | - |
| 23 ene 2024 | 32,40 | 32,40 | 32,38 | 32,38 | 31,90 | 5 |
| 22 ene 2024 | 31,58 | 31,80 | 31,46 | 31,80 | 31,32 | 40 |
| 19 ene 2024 | 32,04 | 32,04 | 31,64 | 31,64 | 31,17 | 20 |
| *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.