U.S. markets closed

Newmont Corporation (4NEM.TI)

TLO - TLO Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
39.56-1.12 (-2.75%)
Al cierre: 03:50PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202439.5639.5639.5639.5639.56-
21 may 202440.6740.6740.6740.6740.67-
20 may 202440.9740.9740.3040.9740.97255
17 may 202439.5340.2139.5340.0140.01105
16 may 202439.6639.6639.6639.6639.66-
15 may 202439.8839.8839.8839.8839.88-
14 may 202439.4239.4239.4239.4239.42-
13 may 202438.9738.9738.9738.9738.97-
10 may 202439.7439.7439.7439.7439.74-
09 may 202439.5839.5839.5839.5839.58-
08 may 202438.7638.7638.7638.7638.76-
07 may 202438.6238.6238.6238.6238.62-
06 may 202438.3138.3138.3138.3138.31-
03 may 202437.8137.8137.8137.8137.81-
02 may 202438.2638.2638.2638.2638.26-
30 abr 202438.2738.2738.2738.2738.27-
29 abr 202439.6939.6939.6939.6939.69-
26 abr 202440.0540.0540.0539.9339.9318
25 abr 202439.5639.5639.5639.5639.56-
24 abr 202435.6035.6035.6035.6035.60-
23 abr 202434.9734.9734.9734.9734.97-
22 abr 202435.3735.3735.3735.3735.37-
19 abr 202436.7136.7136.7136.7136.71-
18 abr 202436.2836.2836.2836.2836.28-
17 abr 202436.1336.1336.1336.1336.13-
16 abr 202435.6935.6935.6935.6935.69-
15 abr 202435.9535.9535.9535.9535.95-
12 abr 202437.7137.7137.7137.7137.71-
11 abr 202435.8535.8535.8535.8535.85-
10 abr 202436.1936.1936.1936.1936.19-
09 abr 202437.1737.1737.1736.4736.4725
08 abr 202437.4337.4337.4336.4336.43110
05 abr 202435.8335.8335.8335.8335.83-
04 abr 202434.6434.6434.6434.6434.64-
03 abr 202434.3134.3134.3134.3134.31-
02 abr 202433.9533.9533.9533.9533.95-
28 mar 202433.4033.4033.4033.4033.40-
27 mar 202432.2032.2032.2032.2032.20-
26 mar 202431.6631.6631.6631.6631.66-
25 mar 202431.5231.5231.5231.5231.52-
22 mar 202431.4431.4431.4431.4431.44-
21 mar 202432.2632.2632.2631.8431.84300
20 mar 202431.1031.1031.1030.8830.88300
19 mar 202431.0031.0031.0031.0031.00-
18 mar 202431.1031.1031.1031.7231.7250
15 mar 202431.1031.1031.1031.1031.10-
14 mar 202431.6231.6231.6231.6231.62-
13 mar 202431.4631.4631.4631.4631.46-
12 mar 202431.1231.1231.1231.1231.12-
11 mar 202432.0432.0432.0432.0432.04120
08 mar 202431.0231.0231.0231.0231.02-
07 mar 202430.9630.9630.9630.9630.96-
06 mar 202431.2031.2031.2031.2031.20-
05 mar 202430.9430.9430.9430.7430.7420
04 mar 202430.2030.2030.2030.2030.20-
04 mar 20240.230925 Dividendo
01 mar 202429.5629.5629.5629.5629.33-
29 feb 202428.9628.9628.9628.9628.73-
28 feb 202427.5227.5227.5227.5227.31-
27 feb 202427.7027.7027.7027.6227.4040
26 feb 202428.7028.7028.7027.7427.5230
23 feb 202428.7028.7028.5828.5028.2865
22 feb 202429.0029.0029.0029.0028.77-
21 feb 202430.4830.4830.4830.4830.24-
20 feb 202430.7630.7630.7630.7630.52-
19 feb 202431.2031.2031.2031.2030.96-
16 feb 202430.6230.6230.6230.9630.7250
15 feb 202430.5430.5430.5430.5430.30-
14 feb 202429.8429.8429.8429.8429.61-
13 feb 202430.0030.0030.0030.0029.77-
12 feb 202430.7230.7230.7230.7230.48-
09 feb 202430.2830.2830.2830.2830.04-
08 feb 202431.4031.4031.4030.9430.70110
07 feb 202431.0031.0031.0031.0030.76-
06 feb 202431.1231.1231.1231.1230.88-
05 feb 202431.1631.1631.1631.1630.92-
02 feb 202431.5231.5231.5231.5231.27-
01 feb 202432.5832.5832.5832.5832.33-
31 ene 202432.3832.3832.3832.3832.13-
30 ene 202431.7631.7631.7631.7631.51-
29 ene 202431.7431.7431.7431.7431.49-
26 ene 202431.5031.5031.5031.5031.25-
25 ene 202431.8231.8231.8231.8231.57-
24 ene 2024------
23 ene 2024------
22 ene 202431.8431.8431.8431.8431.59-
19 ene 202431.6631.6631.6631.6631.41-
18 ene 202431.8231.8231.8231.8231.57-
17 ene 202432.2232.2232.2232.2231.97-
16 ene 202433.7833.7833.7833.7833.52-
15 ene 202434.3634.3634.3634.3634.09-
12 ene 202434.6834.6834.6834.6834.41-
11 ene 202434.7834.7834.7834.0833.8130
10 ene 202435.5235.5235.1034.8834.61170
09 ene 202435.5835.5835.5835.5835.30-
08 ene 202436.2836.2836.2836.8636.57150
05 ene 202436.8436.8436.8436.8436.55-
04 ene 202436.5836.5836.5836.5836.29-
03 ene 202436.5236.5236.5236.5236.23-
02 ene 202437.4637.4637.4637.4637.17-
*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...