Mercados españoles abiertos en 2 hrs

Newmont Corporation (NMM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,49-1,17 (-2,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202440,4540,4539,2939,4939,496108
21 may 202440,6340,8140,3040,6540,657729
20 may 202440,8141,2540,1240,9440,949561
17 may 202439,6940,4039,2940,0240,027963
16 may 202439,8439,8439,0939,6939,694743
15 may 202439,4939,9039,0139,8239,827257
14 may 202439,3339,7639,1239,5139,5115.151
13 may 202439,3339,5838,9039,0239,022365
10 may 202440,2840,5539,6739,8039,8012.313
09 may 202438,8339,6038,7839,6039,603537
08 may 202438,6238,8138,2438,7838,783759
07 may 202438,4738,6738,1038,6238,629852
06 may 202438,1438,6338,0138,3438,3413.570
03 may 202438,1738,5137,7237,7937,794036
02 may 202437,9938,3037,5638,3038,3013.847
30 abr 202439,1539,1738,1038,2938,2910.577
29 abr 202439,5140,0138,8439,7139,7112.810
26 abr 202440,4040,5039,8139,9039,9022.948
25 abr 202435,9839,9435,8939,9439,9448.981
24 abr 202434,9835,5734,8835,5735,577377
23 abr 202434,7435,1534,3034,9234,926227
22 abr 202435,8835,9735,1535,2935,2917.348
19 abr 202436,3036,7435,8736,6936,699991
18 abr 202436,1336,7836,0336,2836,286956
17 abr 202435,8336,5135,7036,0836,089923
16 abr 202436,0436,0435,1735,7535,7511.025
15 abr 202436,7736,9035,6536,0136,0114.270
12 abr 202437,0038,8036,9437,6537,6544.764
11 abr 202436,5936,6935,8335,8835,887525
10 abr 202436,7036,7135,6136,2836,2819.212
09 abr 202436,4937,4036,3436,5136,519298
08 abr 202436,8137,2236,3836,4536,4542.030
05 abr 202434,5235,9034,5235,8235,8212.691
04 abr 202434,6034,6933,9734,6034,6011.043
03 abr 202434,2434,4233,9734,2634,269614
02 abr 202434,1534,4933,9233,9333,9340.979
28 mar 202432,7033,5432,5433,5433,5424.934
27 mar 202431,6632,3031,4432,2832,287367
26 mar 202431,3832,2031,3231,6231,6222.464
25 mar 202431,4432,0631,3431,5031,505994
22 mar 202431,5831,9031,3831,4431,4412.481
21 mar 202432,0832,5431,8231,9031,9016.949
20 mar 202430,9231,1230,7030,8830,886648
19 mar 202431,7231,7230,8230,9630,969551
18 mar 202430,9631,7430,8831,7031,7012.211
15 mar 202431,1631,1630,6831,1431,1434.794
14 mar 202431,7231,7430,9631,7431,7416.457
13 mar 202431,1831,6231,0431,4631,4623.962
12 mar 202432,2232,2831,0031,1231,129843
11 mar 202431,2232,2430,9832,1032,1021.538
08 mar 202431,1031,5630,9031,0631,0641.295
07 mar 202431,0631,5030,8830,8830,8826.275
06 mar 202430,7231,4430,6231,1431,1410.432
05 mar 202430,9231,6430,7230,7830,7831.436
04 mar 202429,6430,4829,3430,1630,1623.411
04 mar 20240.25 Dividendo
01 mar 202429,1029,5828,7629,5629,3114.106
29 feb 202427,7428,9827,6028,9828,7313.238
28 feb 202427,6227,7027,1227,5027,2716.766
27 feb 202427,8027,9227,5027,5827,3511.927
26 feb 202428,9029,0027,6827,7627,5316.461
23 feb 202428,6628,8227,9228,6028,3628.748
22 feb 202430,9831,3028,8628,8628,6234.586
21 feb 202430,8230,9830,3230,4630,206917
20 feb 202431,2831,3830,7630,7630,5015.388
19 feb 202431,4031,4031,0831,0830,828872
16 feb 202430,6831,0030,4830,9430,6815.587
15 feb 202430,0230,9629,9230,5430,2815.723
14 feb 202430,1030,4629,5629,9029,6526.705
13 feb 202431,4231,4229,9029,9229,6719.182
12 feb 202430,5030,7430,3030,7430,4833.886
09 feb 202430,9431,0430,2030,2229,9610.170
08 feb 202431,2831,3230,8830,9230,6618.974
07 feb 202431,2031,3031,0031,0030,748785
06 feb 202431,1031,3430,8831,1430,8816.879
05 feb 202431,7431,8031,1431,2430,9815.924
02 feb 202432,8433,0431,3431,4631,1921.553
01 feb 202432,2232,6031,9232,5832,307162
31 ene 202432,0432,5231,8232,3032,039783
30 ene 202432,1632,2031,6231,8031,5311.333
29 ene 202431,9832,1031,5431,7431,4716.942
26 ene 202431,9432,0231,5031,5431,2718.682
25 ene 202431,7632,1631,6831,7831,5110.814
24 ene 202432,6033,1832,1632,1631,8919.581
23 ene 202432,3032,5832,2632,3232,056438
22 ene 202431,6431,9031,4031,8031,5319.042
19 ene 202431,9832,1431,4631,6431,3713.393
18 ene 202432,1432,2831,7031,8431,5717.110
17 ene 202432,7632,8831,9432,3032,0320.487
16 ene 202434,2834,5033,6633,7033,4124.068
15 ene 202434,8234,8234,2034,2033,9112.119
12 ene 202434,4035,0434,3434,6834,3917.065
11 ene 202434,8834,9033,9834,0433,7510.153
10 ene 202435,4835,5634,8434,8434,5510.767
09 ene 202436,7437,0035,4635,6435,349217
08 ene 202436,5236,8635,9636,7636,458666
05 ene 202436,6437,1636,3436,8636,555525
04 ene 202436,6236,7036,0036,5036,1913.421
03 ene 202437,3437,3436,1836,4636,1516.511
02 ene 202437,8438,1237,4037,4037,087250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...