Mercados españoles cerrados en 1 hr 38 mins

Newmont Corp (NMM.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,83-0,71 (-1,81%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202438,8338,8338,8338,8338,8313
25 jun 202439,5439,5439,5439,5439,54-
24 jun 202439,3339,8139,3339,8139,8113
21 jun 202440,1040,1040,1040,1040,10-
20 jun 202439,2539,2539,2539,2539,25-
19 jun 202438,8038,8038,8038,8038,80-
18 jun 202438,3538,3538,3538,3538,35-
17 jun 202437,7337,7337,7337,7337,73-
14 jun 202437,7237,7237,7237,7237,72-
13 jun 202437,5737,5737,5737,5737,57-
12 jun 202437,7037,7037,7037,7037,70-
11 jun 202437,9037,9037,8737,8737,8720
10 jun 202437,4038,2737,4038,2738,27130
07 jun 202439,0539,0539,0539,0539,05-
06 jun 202437,8337,8337,8337,8337,83-
05 jun 202437,3137,3137,3137,3137,31-
04 jun 202438,2138,2138,2138,2138,21-
04 jun 20240.25 Dividendo
03 jun 202438,3138,5238,3138,5238,27140
31 may 202438,5338,5338,5338,5338,28-
30 may 202438,1238,1238,1238,1237,87-
29 may 202438,9238,9238,8838,8838,6250
28 may 202439,3039,3139,3039,3139,0540
27 may 202438,8538,8538,8538,8538,59-
24 may 202438,3038,3038,3038,3038,05-
23 may 202438,5538,9738,5538,9738,7138
22 may 202440,3340,3340,3340,3340,07-
21 may 202440,9040,9040,6640,6640,40240
20 may 202441,0041,0040,8840,8840,6250
17 may 202439,3739,3739,3739,3739,11-
16 may 202439,6539,6539,6539,6539,40-
15 may 202439,2639,2639,2639,2639,01-
14 may 202439,3039,3039,3039,3039,04-
13 may 202439,1039,1039,1039,1038,85-
10 may 202439,8239,8239,8239,8239,56-
09 may 202438,8639,5338,8639,5339,27-
08 may 202438,5238,5238,5238,5238,27-
07 may 202438,4038,4038,4038,4038,15-
06 may 202438,0538,4438,0538,4438,20100
03 may 202438,1538,1538,1538,1537,91-
02 may 202437,9037,9037,9037,9037,65-
30 abr 202438,9038,9038,9038,9038,65-
29 abr 202439,8039,8039,8039,8039,54-
26 abr 202440,1940,1940,1940,1939,93-
25 abr 202435,8040,7235,8040,7240,462
24 abr 202435,4435,4435,1235,1234,89370
23 abr 202434,4034,4034,4034,4034,18-
22 abr 202435,9535,9535,7035,7035,47-
19 abr 202436,1636,1636,1636,1635,93-
18 abr 202436,0136,0136,0136,0135,77-
17 abr 202435,6035,6035,6035,6035,37-
16 abr 202436,0336,0336,0336,0335,80-
15 abr 202436,8536,8536,8536,8536,61-
12 abr 202436,7037,4136,7037,4137,1780
11 abr 202436,3736,3736,3736,3736,13-
10 abr 202436,5136,5136,5136,5136,27-
09 abr 202436,4536,4536,4536,4536,21-
08 abr 202436,9936,9936,9936,9936,75-
05 abr 202434,7034,7034,7034,7034,47-
04 abr 202434,4034,4034,4034,4034,18-
03 abr 202434,4034,4034,4034,4034,1730
02 abr 202433,9933,9933,9933,9933,77100
28 mar 202432,4233,1832,4233,1832,96100
27 mar 202431,4031,4031,4031,4031,20-
26 mar 202431,2031,2031,2031,2031,00-
25 mar 202431,2431,2431,2431,2431,04-
22 mar 202431,6831,6831,6831,6831,47-
21 mar 202432,2032,2032,2032,2031,9918
20 mar 202430,8030,8030,8030,8030,60-
19 mar 202431,4231,4231,4231,4231,22-
18 mar 202431,0031,0030,9830,9830,7820
15 mar 202431,3031,3030,7030,7030,5030
14 mar 202431,3431,6031,3431,6031,39100
13 mar 202431,0031,4031,0031,4031,20100
12 mar 202432,0032,0032,0032,0031,79-
11 mar 202431,0431,2231,0431,2231,0235
08 mar 202431,0031,0031,0031,0030,80-
07 mar 202430,7631,2830,7631,2831,08100
06 mar 202430,6430,6430,6430,6430,44-
05 mar 202430,7031,5830,7031,5831,3885
04 mar 202429,5629,5629,5629,5629,37-
04 mar 20240.25 Dividendo
01 mar 202428,9229,0228,9229,0228,58173
29 feb 202427,6628,9427,5628,9428,501193
28 feb 202427,6027,6027,6027,6027,18-
27 feb 202427,7027,7027,7027,7027,28-
26 feb 202428,8028,8027,9827,9827,56555
23 feb 202428,5428,5428,5428,5428,11-
22 feb 202430,7030,7030,7030,7030,24-
21 feb 202430,7030,7030,7030,7030,24-
20 feb 202431,3031,3031,3031,3030,83-
19 feb 202431,2431,2431,2431,2430,77-
16 feb 202430,5630,5630,5630,5630,10-
15 feb 202429,9030,7629,9030,7630,30200
14 feb 202430,0030,0030,0030,0029,55-
13 feb 202431,2031,2031,2031,2030,73-
12 feb 202430,4230,4230,4230,4229,96131
09 feb 202430,8230,8230,1630,1629,7115
08 feb 202431,0831,0831,0631,0630,59265
07 feb 202431,2031,2031,2031,2030,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...