U.S. markets close in 3 hours 8 minutes

NEWMONT (1NEM.MI)

Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
37.47+0.41 (+1.11%)
Al cierre: 03:37PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202437.5437.5437.2737.4737.4757
04 jun 202439.2139.2139.2139.2139.21-
04 jun 20240.25 Dividendo
03 jun 202439.2139.2139.2139.2138.96-
31 may 202439.2139.2139.2139.2138.96-
30 may 202439.2139.2139.2139.2138.96-
29 may 202439.2139.2139.2139.2138.96-
28 may 202439.2139.2139.2139.2138.96-
27 may 202439.0039.1739.0039.2138.9664
24 may 202439.5439.5439.5439.5439.29-
23 may 202439.5439.5439.5439.5439.29-
22 may 202440.0840.0840.0839.5439.2986
21 may 202441.0141.0141.0141.0140.75-
20 may 202440.7040.7040.7041.0140.75100
17 may 202439.6739.6739.6740.0139.7650
16 may 202439.4239.4239.4239.4239.17-
15 may 202439.4239.4239.4239.4239.17-
14 may 202439.4239.8239.4239.4239.1727
13 may 202439.2039.4239.2038.9438.69340
10 may 202439.6139.6139.6139.6139.36-
09 may 202439.1239.1239.1239.6139.36129
08 may 202438.7538.7538.7538.7638.5254
07 may 202438.3538.3538.3538.5838.33300
06 may 202438.1838.4038.1838.3138.07104
03 may 202438.2438.2438.2438.2438.00-
02 may 202437.9737.9737.9738.2438.0014
30 abr 202438.4939.3138.3538.3138.06903
29 abr 202439.8839.8839.8239.6939.44116
26 abr 202440.2240.5040.1239.8739.61763
25 abr 202438.0738.8338.0739.5139.26180
24 abr 202435.1235.1735.0235.6135.38146
23 abr 202435.4935.4935.4935.4935.26-
22 abr 202435.7935.7935.7635.4935.26350
19 abr 202436.2236.2236.2236.2235.98-
18 abr 202436.3836.5336.0136.2235.98353
17 abr 202436.0136.0136.0136.1035.8750
16 abr 202435.8335.8335.8335.6335.40460
15 abr 202436.7936.7936.4335.9535.7260
12 abr 202437.4237.4237.4137.6937.45143
11 abr 202436.6236.6236.2235.8235.5986
10 abr 202436.4436.4436.4436.4436.21-
09 abr 202436.8637.1336.6936.4436.21530
08 abr 202436.9837.3136.5036.4436.20910
05 abr 202435.1435.8935.0135.8335.61844
04 abr 202434.4534.4534.4534.5134.2815
03 abr 202433.9633.9633.9633.9633.74-
02 abr 202435.4535.4534.3533.9633.74293
28 mar 202433.2033.2432.8433.4233.21781
27 mar 202431.5231.5231.5231.5231.32-
26 mar 202431.5231.5231.5231.5231.32-
25 mar 202431.6431.6431.3031.5231.32197
22 mar 202431.8631.8631.8631.8631.66-
21 mar 202432.2632.2632.1431.8631.66444
20 mar 202431.0031.0031.0030.9830.7854
19 mar 202431.7831.7831.7831.0030.802
18 mar 202431.1431.1431.1431.1430.94-
15 mar 202431.0231.0231.0231.1430.94103
14 mar 202431.4231.4231.4231.4231.22-
13 mar 202431.1831.2831.1831.4231.22278
12 mar 202432.1432.1431.3631.1230.92223
11 mar 202431.0231.0231.0232.0431.8425
08 mar 202431.3031.3031.3031.0430.84200
07 mar 202431.4031.4031.4030.9430.7431
06 mar 202430.9231.4030.9231.1830.98105
05 mar 202430.8631.2430.8630.7430.5495
04 mar 202429.5029.6029.3030.1429.951,041
04 mar 20240.25 Dividendo
01 mar 202428.6428.6428.6429.5229.0825
29 feb 202428.6628.6628.6628.9628.5330
28 feb 202427.6627.6627.6627.6627.25-
27 feb 202427.8627.8827.8627.6627.2590
26 feb 202428.5228.5228.5228.5228.10-
23 feb 202428.5628.8028.4828.5228.10393
22 feb 202430.9430.9629.4428.9828.55555
21 feb 202430.6630.6630.6630.4830.0370
20 feb 202430.0030.0030.0030.0029.56-
19 feb 202430.0030.0030.0030.0029.56-
16 feb 202430.0030.0030.0030.0029.56-
15 feb 202430.0030.0030.0030.0029.56-
14 feb 202430.0030.0030.0030.0029.56-
13 feb 202430.0030.0030.0030.0029.5617
12 feb 202430.5830.5830.5830.7230.275
09 feb 202431.1431.1431.1430.2629.8110
08 feb 202431.0431.0431.0430.9430.4850
07 feb 202431.1631.1631.1631.1630.70-
06 feb 202431.1631.1631.1631.1630.70-
05 feb 202431.8231.8231.8031.1630.7045
02 feb 202432.1232.1232.1231.5231.0525
01 feb 202432.2832.2832.2832.5632.08312
31 ene 202431.5031.5031.5031.5031.03-
30 ene 202431.5031.5031.5031.5031.03-
29 ene 202431.5031.5031.5031.5031.03-
26 ene 202431.9631.9631.9631.5031.0350
25 ene 202431.8431.8431.8431.8431.37-
24 ene 202431.8431.8431.8431.8431.37-
23 ene 202431.8431.8431.8431.8431.37-
22 ene 202431.7031.7031.7031.8431.37100
19 ene 202432.2432.2432.2432.2431.76-
18 ene 202432.2432.2432.2432.2431.76-
17 ene 202432.7432.7432.7432.2431.761,179
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...