U.S. markets closed

Newmont Corporation (4NEM.TI)

TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
38.06+0.37 (+0.98%)
Al cierre: 04:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202438.0638.0638.0638.0638.06-
13 jun 202437.8537.8537.8537.6937.6914
12 jun 202437.8937.8937.8937.8937.89-
11 jun 202438.1538.1538.1537.7237.72250
10 jun 202437.7937.7937.7937.7937.79-
07 jun 202437.8537.8537.8537.8537.85-
06 jun 202438.3438.3438.3438.3438.34-
05 jun 202437.4637.4637.4637.4637.46-
04 jun 202437.0837.0837.0837.0437.04150
04 jun 20240.22965 Dividendo
03 jun 202436.6836.6836.6836.6836.45-
31 may 202438.3138.3138.3138.3138.07-
30 may 202438.6938.6938.6938.6938.45-
29 may 202438.6238.6238.6238.6238.37-
28 may 202438.9738.9738.9738.9738.72-
27 may 202439.2939.2939.2939.2939.05-
24 may 202438.6738.6738.6738.6738.42-
23 may 202438.2438.2438.2438.2438.00-
22 may 202439.5639.5639.5639.5639.31-
21 may 202440.6740.6740.6740.6740.42-
20 may 202440.9740.9740.3040.9740.71255
17 may 202439.5340.2139.5340.0139.76105
16 may 202439.6639.6639.6639.6639.41-
15 may 202439.8839.8839.8839.8839.63-
14 may 202439.4239.4239.4239.4239.18-
13 may 202438.9738.9738.9738.9738.73-
10 may 202439.7439.7439.7439.7439.49-
09 may 202439.5839.5839.5839.5839.34-
08 may 202438.7638.7638.7638.7638.52-
07 may 202438.6238.6238.6238.6238.38-
06 may 202438.3138.3138.3138.3138.07-
03 may 202437.8137.8137.8137.8137.58-
02 may 202438.2638.2638.2638.2638.03-
30 abr 202438.2738.2738.2738.2738.03-
29 abr 202439.6939.6939.6939.6939.44-
26 abr 202440.0540.0540.0539.9339.6818
25 abr 202439.5639.5639.5639.5639.32-
24 abr 202435.6035.6035.6035.6035.38-
23 abr 202434.9734.9734.9734.9734.76-
22 abr 202435.3735.3735.3735.3735.14-
19 abr 202436.7136.7136.7136.7136.48-
18 abr 202436.2836.2836.2836.2836.05-
17 abr 202436.1336.1336.1336.1335.90-
16 abr 202435.6935.6935.6935.6935.46-
15 abr 202435.9535.9535.9535.9535.72-
12 abr 202437.7137.7137.7137.7137.47-
11 abr 202435.8535.8535.8535.8535.62-
10 abr 202436.1936.1936.1936.1935.96-
09 abr 202437.1737.1737.1736.4736.2525
08 abr 202437.4337.4337.4336.4336.20110
05 abr 202435.8335.8335.8335.8335.61-
04 abr 202434.6434.6434.6434.6434.42-
03 abr 202434.3134.3134.3134.3134.10-
02 abr 202433.9533.9533.9533.9533.74-
28 mar 202433.4033.4033.4033.4033.19-
27 mar 202432.2032.2032.2032.2032.00-
26 mar 202431.6631.6631.6631.6631.46-
25 mar 202431.5231.5231.5231.5231.32-
22 mar 202431.4431.4431.4431.4431.24-
21 mar 202432.2632.2632.2631.8431.64300
20 mar 202431.1031.1031.1030.8830.69300
19 mar 202431.0031.0031.0031.0030.81-
18 mar 202431.1031.1031.1031.7231.5250
15 mar 202431.1031.1031.1031.1030.91-
14 mar 202431.6231.6231.6231.6231.42-
13 mar 202431.4631.4631.4631.4631.26-
12 mar 202431.1231.1231.1231.1230.93-
11 mar 202432.0432.0432.0432.0431.84120
08 mar 202431.0231.0231.0231.0230.83-
07 mar 202430.9630.9630.9630.9630.77-
06 mar 202431.2031.2031.2031.2031.00-
05 mar 202430.9430.9430.9430.7430.5520
04 mar 202430.2030.2030.2030.2030.01-
04 mar 20240.230925 Dividendo
01 mar 202429.5629.5629.5629.5629.15-
29 feb 202428.9628.9628.9628.9628.55-
28 feb 202427.5227.5227.5227.5227.13-
27 feb 202427.7027.7027.7027.6227.2340
26 feb 202428.7028.7028.7027.7427.3530
23 feb 202428.7028.7028.5828.5028.1065
22 feb 202429.0029.0029.0029.0028.59-
21 feb 202430.4830.4830.4830.4830.05-
20 feb 202430.7630.7630.7630.7630.33-
19 feb 202431.2031.2031.2031.2030.76-
16 feb 202430.6230.6230.6230.9630.5350
15 feb 202430.5430.5430.5430.5430.11-
14 feb 202429.8429.8429.8429.8429.42-
13 feb 202430.0030.0030.0030.0029.58-
12 feb 202430.7230.7230.7230.7230.29-
09 feb 202430.2830.2830.2830.2829.86-
08 feb 202431.4031.4031.4030.9430.51110
07 feb 202431.0031.0031.0031.0030.57-
06 feb 202431.1231.1231.1231.1230.68-
05 feb 202431.1631.1631.1631.1630.72-
02 feb 202431.5231.5231.5231.5231.08-
01 feb 202432.5832.5832.5832.5832.12-
31 ene 202432.3832.3832.3832.3831.93-
30 ene 202431.7631.7631.7631.7631.31-
29 ene 202431.7431.7431.7431.7431.29-
26 ene 202431.5031.5031.5031.5031.06-
*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...