Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.671,08 -81,91 (-0,13%)
Newmont Corporation (NMM.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 37,90 | 38,49 | 37,68 | 38,11 | 38,11 | 8586 |
| 13 jun 2024 | 37,78 | 37,94 | 37,11 | 37,60 | 37,60 | 43.690 |
| 12 jun 2024 | 38,29 | 38,60 | 37,63 | 37,94 | 37,94 | 8231 |
| 11 jun 2024 | 37,80 | 38,27 | 37,69 | 37,76 | 37,76 | 10.432 |
| 10 jun 2024 | 37,48 | 38,06 | 37,38 | 37,81 | 37,81 | 11.881 |
| 07 jun 2024 | 39,17 | 39,17 | 37,49 | 37,79 | 37,79 | 9030 |
| 06 jun 2024 | 38,13 | 38,49 | 37,38 | 38,49 | 38,49 | 9060 |
| 05 jun 2024 | 37,42 | 37,53 | 37,13 | 37,51 | 37,51 | 4168 |
| 04 jun 2024 | 38,22 | 38,24 | 36,89 | 37,03 | 37,03 | 15.675 |
| 04 jun 2024 | 0.25 Dividendo | |||||
| 03 jun 2024 | 38,40 | 38,76 | 38,38 | 38,63 | 38,38 | 11.756 |
| 31 may 2024 | 38,90 | 38,90 | 38,30 | 38,35 | 38,10 | 5595 |
| 30 may 2024 | 38,40 | 38,91 | 38,23 | 38,77 | 38,52 | 7139 |
| 29 may 2024 | 38,87 | 39,30 | 38,44 | 38,58 | 38,33 | 7092 |
| 28 may 2024 | 39,26 | 39,32 | 38,81 | 39,10 | 38,84 | 8238 |
| 27 may 2024 | 39,04 | 39,33 | 38,85 | 39,21 | 38,95 | 8935 |
| 24 may 2024 | 38,29 | 38,81 | 38,17 | 38,58 | 38,33 | 4815 |
| 23 may 2024 | 38,88 | 38,98 | 38,03 | 38,28 | 38,04 | 12.562 |
| 22 may 2024 | 40,45 | 40,45 | 39,29 | 39,49 | 39,23 | 6108 |
| 21 may 2024 | 40,63 | 40,81 | 40,30 | 40,65 | 40,39 | 7729 |
| 20 may 2024 | 40,81 | 41,25 | 40,12 | 40,94 | 40,68 | 9561 |
| 17 may 2024 | 39,69 | 40,40 | 39,29 | 40,02 | 39,76 | 7963 |
| 16 may 2024 | 39,84 | 39,84 | 39,09 | 39,69 | 39,44 | 4743 |
| 15 may 2024 | 39,49 | 39,90 | 39,01 | 39,82 | 39,56 | 7257 |
| 14 may 2024 | 39,33 | 39,76 | 39,12 | 39,51 | 39,26 | 15.151 |
| 13 may 2024 | 39,33 | 39,58 | 38,90 | 39,02 | 38,77 | 2365 |
| 10 may 2024 | 40,28 | 40,55 | 39,67 | 39,80 | 39,54 | 12.313 |
| 09 may 2024 | 38,83 | 39,60 | 38,78 | 39,60 | 39,34 | 3537 |
| 08 may 2024 | 38,62 | 38,81 | 38,24 | 38,78 | 38,52 | 3759 |
| 07 may 2024 | 38,47 | 38,67 | 38,10 | 38,62 | 38,37 | 9852 |
| 06 may 2024 | 38,14 | 38,63 | 38,01 | 38,34 | 38,09 | 13.570 |
| 03 may 2024 | 38,17 | 38,51 | 37,72 | 37,79 | 37,55 | 4036 |
| 02 may 2024 | 37,99 | 38,30 | 37,56 | 38,30 | 38,05 | 13.847 |
| 30 abr 2024 | 39,15 | 39,17 | 38,10 | 38,29 | 38,05 | 10.577 |
| 29 abr 2024 | 39,51 | 40,01 | 38,84 | 39,71 | 39,45 | 12.810 |
| 26 abr 2024 | 40,40 | 40,50 | 39,81 | 39,90 | 39,64 | 22.948 |
| 25 abr 2024 | 35,98 | 39,94 | 35,89 | 39,94 | 39,68 | 48.981 |
| 24 abr 2024 | 34,98 | 35,57 | 34,88 | 35,57 | 35,34 | 7377 |
| 23 abr 2024 | 34,74 | 35,15 | 34,30 | 34,92 | 34,69 | 6227 |
| 22 abr 2024 | 35,88 | 35,97 | 35,15 | 35,29 | 35,07 | 17.348 |
| 19 abr 2024 | 36,30 | 36,74 | 35,87 | 36,69 | 36,45 | 9991 |
| 18 abr 2024 | 36,13 | 36,78 | 36,03 | 36,28 | 36,05 | 6956 |
| 17 abr 2024 | 35,83 | 36,51 | 35,70 | 36,08 | 35,84 | 9923 |
| 16 abr 2024 | 36,04 | 36,04 | 35,17 | 35,75 | 35,52 | 11.025 |
| 15 abr 2024 | 36,77 | 36,90 | 35,65 | 36,01 | 35,78 | 14.270 |
| 12 abr 2024 | 37,00 | 38,80 | 36,94 | 37,65 | 37,41 | 44.764 |
| 11 abr 2024 | 36,59 | 36,69 | 35,83 | 35,88 | 35,65 | 7525 |
| 10 abr 2024 | 36,70 | 36,71 | 35,61 | 36,28 | 36,05 | 19.212 |
| 09 abr 2024 | 36,49 | 37,40 | 36,34 | 36,51 | 36,27 | 9298 |
| 08 abr 2024 | 36,81 | 37,22 | 36,38 | 36,45 | 36,21 | 42.030 |
| 05 abr 2024 | 34,52 | 35,90 | 34,52 | 35,82 | 35,59 | 12.691 |
| 04 abr 2024 | 34,60 | 34,69 | 33,97 | 34,60 | 34,38 | 11.043 |
| 03 abr 2024 | 34,24 | 34,42 | 33,97 | 34,26 | 34,04 | 9614 |
| 02 abr 2024 | 34,15 | 34,49 | 33,92 | 33,93 | 33,71 | 40.979 |
| 28 mar 2024 | 32,70 | 33,54 | 32,54 | 33,54 | 33,32 | 24.934 |
| 27 mar 2024 | 31,66 | 32,30 | 31,44 | 32,28 | 32,07 | 7367 |
| 26 mar 2024 | 31,38 | 32,20 | 31,32 | 31,62 | 31,42 | 22.464 |
| 25 mar 2024 | 31,44 | 32,06 | 31,34 | 31,50 | 31,30 | 5994 |
| 22 mar 2024 | 31,58 | 31,90 | 31,38 | 31,44 | 31,24 | 12.481 |
| 21 mar 2024 | 32,08 | 32,54 | 31,82 | 31,90 | 31,69 | 16.949 |
| 20 mar 2024 | 30,92 | 31,12 | 30,70 | 30,88 | 30,68 | 6648 |
| 19 mar 2024 | 31,72 | 31,72 | 30,82 | 30,96 | 30,76 | 9551 |
| 18 mar 2024 | 30,96 | 31,74 | 30,88 | 31,70 | 31,49 | 12.211 |
| 15 mar 2024 | 31,16 | 31,16 | 30,68 | 31,14 | 30,94 | 34.794 |
| 14 mar 2024 | 31,72 | 31,74 | 30,96 | 31,74 | 31,53 | 16.457 |
| 13 mar 2024 | 31,18 | 31,62 | 31,04 | 31,46 | 31,26 | 23.962 |
| 12 mar 2024 | 32,22 | 32,28 | 31,00 | 31,12 | 30,92 | 9843 |
| 11 mar 2024 | 31,22 | 32,24 | 30,98 | 32,10 | 31,89 | 21.538 |
| 08 mar 2024 | 31,10 | 31,56 | 30,90 | 31,06 | 30,86 | 41.295 |
| 07 mar 2024 | 31,06 | 31,50 | 30,88 | 30,88 | 30,68 | 26.275 |
| 06 mar 2024 | 30,72 | 31,44 | 30,62 | 31,14 | 30,94 | 10.432 |
| 05 mar 2024 | 30,92 | 31,64 | 30,72 | 30,78 | 30,58 | 31.436 |
| 04 mar 2024 | 29,64 | 30,48 | 29,34 | 30,16 | 29,96 | 23.411 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 29,10 | 29,58 | 28,76 | 29,56 | 29,12 | 14.106 |
| 29 feb 2024 | 27,74 | 28,98 | 27,60 | 28,98 | 28,55 | 13.238 |
| 28 feb 2024 | 27,62 | 27,70 | 27,12 | 27,50 | 27,09 | 16.766 |
| 27 feb 2024 | 27,80 | 27,92 | 27,50 | 27,58 | 27,17 | 11.927 |
| 26 feb 2024 | 28,90 | 29,00 | 27,68 | 27,76 | 27,35 | 16.461 |
| 23 feb 2024 | 28,66 | 28,82 | 27,92 | 28,60 | 28,17 | 28.748 |
| 22 feb 2024 | 30,98 | 31,30 | 28,86 | 28,86 | 28,43 | 34.586 |
| 21 feb 2024 | 30,82 | 30,98 | 30,32 | 30,46 | 30,01 | 6917 |
| 20 feb 2024 | 31,28 | 31,38 | 30,76 | 30,76 | 30,30 | 15.388 |
| 19 feb 2024 | 31,40 | 31,40 | 31,08 | 31,08 | 30,62 | 8872 |
| 16 feb 2024 | 30,68 | 31,00 | 30,48 | 30,94 | 30,48 | 15.587 |
| 15 feb 2024 | 30,02 | 30,96 | 29,92 | 30,54 | 30,09 | 15.723 |
| 14 feb 2024 | 30,10 | 30,46 | 29,56 | 29,90 | 29,46 | 26.705 |
| 13 feb 2024 | 31,42 | 31,42 | 29,90 | 29,92 | 29,47 | 19.182 |
| 12 feb 2024 | 30,50 | 30,74 | 30,30 | 30,74 | 30,28 | 33.886 |
| 09 feb 2024 | 30,94 | 31,04 | 30,20 | 30,22 | 29,77 | 10.170 |
| 08 feb 2024 | 31,28 | 31,32 | 30,88 | 30,92 | 30,46 | 18.974 |
| 07 feb 2024 | 31,20 | 31,30 | 31,00 | 31,00 | 30,54 | 8785 |
| 06 feb 2024 | 31,10 | 31,34 | 30,88 | 31,14 | 30,68 | 16.879 |
| 05 feb 2024 | 31,74 | 31,80 | 31,14 | 31,24 | 30,78 | 15.924 |
| 02 feb 2024 | 32,84 | 33,04 | 31,34 | 31,46 | 30,99 | 21.553 |
| 01 feb 2024 | 32,22 | 32,60 | 31,92 | 32,58 | 32,10 | 7162 |
| 31 ene 2024 | 32,04 | 32,52 | 31,82 | 32,30 | 31,82 | 9783 |
| 30 ene 2024 | 32,16 | 32,20 | 31,62 | 31,80 | 31,33 | 11.333 |
| 29 ene 2024 | 31,98 | 32,10 | 31,54 | 31,74 | 31,27 | 16.942 |
| 26 ene 2024 | 31,94 | 32,02 | 31,50 | 31,54 | 31,07 | 18.682 |
| *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.