Newmont Corporation (NEM.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 11:51AM CST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 08 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 07 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 06 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 03 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 02 may 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 30 abr 2024 | 710.02 | 710.02 | 699.00 | 702.00 | 702.00 | 184 |
| 29 abr 2024 | 724.36 | 724.36 | 724.36 | 724.36 | 724.36 | - |
| 26 abr 2024 | 730.00 | 730.00 | 724.36 | 724.36 | 724.36 | 1,175 |
| 25 abr 2024 | 700.00 | 740.00 | 700.00 | 740.00 | 740.00 | 2,125 |
| 24 abr 2024 | 647.00 | 665.00 | 647.00 | 665.00 | 665.00 | 99 |
| 23 abr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 19 |
| 22 abr 2024 | 655.72 | 655.72 | 655.72 | 655.72 | 655.72 | - |
| 19 abr 2024 | 665.00 | 670.00 | 655.72 | 655.72 | 655.72 | 153 |
| 18 abr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 639.02 | - |
| 17 abr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 639.02 | - |
| 16 abr 2024 | 662.18 | 662.18 | 639.02 | 639.02 | 639.02 | 13 |
| 15 abr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 12 abr 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 87 |
| 11 abr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 10 abr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 09 abr 2024 | 653.00 | 655.00 | 653.00 | 655.00 | 655.00 | 36,036 |
| 08 abr 2024 | 644.65 | 648.00 | 643.00 | 643.00 | 643.00 | 7,805 |
| 05 abr 2024 | 638.81 | 650.40 | 638.81 | 650.20 | 650.20 | 4,239 |
| 04 abr 2024 | 615.91 | 624.20 | 615.91 | 624.20 | 624.20 | 8,013 |
| 03 abr 2024 | 609.70 | 615.00 | 609.70 | 613.00 | 613.00 | 123 |
| 02 abr 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 239 |
| 01 abr 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | 100 |
| 27 mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 26 mar 2024 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 12 |
| 25 mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 22 mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 35 |
| 21 mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 20 mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 19 mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 15 mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 50 |
| 14 mar 2024 | 572.00 | 572.10 | 572.00 | 572.00 | 572.00 | 662 |
| 13 mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| 12 mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| 11 mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 30 |
| 08 mar 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 710 |
| 07 mar 2024 | 575.00 | 575.00 | 566.00 | 566.00 | 566.00 | 111 |
| 06 mar 2024 | 576.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,541 |
| 05 mar 2024 | 560.25 | 564.00 | 560.25 | 564.00 | 564.00 | 2,505 |
| 04 mar 2024 | 560.25 | 560.25 | 560.25 | 560.25 | 560.25 | 100 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 540.00 | 541.00 | 540.00 | 540.00 | 539.75 | 5,290 |
| 29 feb 2024 | 536.00 | 536.00 | 531.00 | 533.90 | 533.65 | 1,395 |
| 28 feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.75 | - |
| 27 feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.75 | 2,235 |
| 26 feb 2024 | 519.00 | 519.00 | 510.00 | 510.00 | 509.76 | 403 |
| 23 feb 2024 | 522.00 | 535.00 | 522.00 | 533.60 | 533.35 | 20 |
| 22 feb 2024 | 560.00 | 560.00 | 531.50 | 531.50 | 531.25 | 9,633 |
| 21 feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.74 | 8 |
| 20 feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.74 | - |
| 19 feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.74 | - |
| 16 feb 2024 | 568.50 | 572.00 | 568.50 | 572.00 | 571.74 | 4,740 |
| 15 feb 2024 | 568.00 | 568.00 | 563.50 | 563.50 | 563.24 | 1,523 |
| 14 feb 2024 | 545.30 | 545.30 | 545.00 | 545.00 | 544.75 | 2,514 |
| 13 feb 2024 | 550.50 | 551.00 | 550.50 | 551.00 | 550.74 | 3,160 |
| 12 feb 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 560.74 | - |
| 09 feb 2024 | 560.85 | 561.00 | 560.85 | 561.00 | 560.74 | 2,210 |
| 08 feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 572.23 | - |
| 07 feb 2024 | 573.00 | 573.00 | 572.50 | 572.50 | 572.23 | 35 |
| 06 feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.23 | 151 |
| 02 feb 2024 | 595.50 | 595.50 | 583.96 | 589.50 | 589.23 | 1,787 |
| 01 feb 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 31 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 30 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 29 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 26 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | 8 |
| 25 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 24 ene 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | 285 |
| 23 ene 2024 | 609.50 | 615.20 | 609.50 | 615.00 | 614.72 | 3,150 |
| 22 ene 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 598.72 | 20 |
| 19 ene 2024 | 589.15 | 590.00 | 589.15 | 590.00 | 589.73 | 1,511 |
| 18 ene 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | - |
| 17 ene 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | 830 |
| 16 ene 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 15 ene 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 12 ene 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 11 ene 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 10 ene 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | 41 |
| 09 ene 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | - |
| 08 ene 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | - |
| 05 ene 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | 89 |
| 04 ene 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 03 ene 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 02 ene 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 29 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 28 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 27 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 26 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 22 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 21 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 20 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 19 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 18 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 15 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 14 dic 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.