Newmont Corporation (NEWM.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 38.78 | 39.58 | 38.78 | 39.58 | 39.58 | 37 |
| 08 may 2024 | 38.69 | 38.74 | 38.69 | 38.74 | 38.74 | - |
| 07 may 2024 | 38.41 | 38.61 | 38.27 | 38.61 | 38.61 | 138 |
| 06 may 2024 | 38.10 | 38.46 | 38.10 | 38.31 | 38.31 | 943 |
| 03 may 2024 | 38.19 | 38.27 | 37.81 | 37.81 | 37.81 | 150 |
| 02 may 2024 | 38.03 | 38.26 | 37.81 | 38.26 | 38.26 | 685 |
| 30 abr 2024 | 39.03 | 39.03 | 38.22 | 38.22 | 38.22 | 2,442 |
| 29 abr 2024 | 39.62 | 39.89 | 39.62 | 39.74 | 39.74 | 1,220 |
| 26 abr 2024 | 40.29 | 40.63 | 39.81 | 39.81 | 39.81 | 2,654 |
| 25 abr 2024 | 36.10 | 39.77 | 36.01 | 39.77 | 39.77 | 2,657 |
| 24 abr 2024 | 35.24 | 35.59 | 35.05 | 35.59 | 35.59 | 376 |
| 23 abr 2024 | 34.58 | 34.95 | 34.58 | 34.95 | 34.95 | 486 |
| 22 abr 2024 | 36.01 | 36.01 | 35.32 | 35.39 | 35.39 | 1,389 |
| 19 abr 2024 | 36.46 | 36.68 | 36.46 | 36.68 | 36.68 | - |
| 18 abr 2024 | 36.21 | 36.63 | 36.20 | 36.29 | 36.29 | 573 |
| 17 abr 2024 | 35.74 | 36.03 | 35.74 | 36.03 | 36.03 | 379 |
| 16 abr 2024 | 35.91 | 35.94 | 35.58 | 35.69 | 35.69 | 1,311 |
| 15 abr 2024 | 36.70 | 36.76 | 36.01 | 36.01 | 36.01 | 1,269 |
| 12 abr 2024 | 36.92 | 38.43 | 36.92 | 37.54 | 37.54 | 1,544 |
| 11 abr 2024 | 36.51 | 36.65 | 35.85 | 35.85 | 35.85 | 421 |
| 10 abr 2024 | 36.63 | 36.65 | 36.13 | 36.22 | 36.22 | 1,122 |
| 09 abr 2024 | 36.40 | 37.12 | 36.40 | 36.53 | 36.53 | 485 |
| 08 abr 2024 | 37.01 | 37.01 | 36.38 | 36.46 | 36.46 | 549 |
| 05 abr 2024 | 34.62 | 35.85 | 34.62 | 35.83 | 35.83 | 794 |
| 04 abr 2024 | 34.57 | 34.63 | 34.26 | 34.63 | 34.63 | 869 |
| 03 abr 2024 | 34.29 | 34.29 | 34.13 | 34.28 | 34.28 | 830 |
| 02 abr 2024 | 34.21 | 34.38 | 33.94 | 33.94 | 33.94 | 1,963 |
| 28 mar 2024 | 32.92 | 33.46 | 32.92 | 33.46 | 33.46 | 3 |
| 27 mar 2024 | 31.58 | 32.22 | 31.58 | 32.22 | 32.22 | - |
| 26 mar 2024 | 31.34 | 31.80 | 31.34 | 31.60 | 31.60 | 145 |
| 25 mar 2024 | 31.50 | 31.54 | 31.50 | 31.52 | 31.52 | 19 |
| 22 mar 2024 | 31.56 | 31.56 | 31.48 | 31.48 | 31.48 | - |
| 21 mar 2024 | 32.02 | 32.02 | 31.86 | 31.86 | 31.86 | - |
| 20 mar 2024 | 30.94 | 30.94 | 30.88 | 30.88 | 30.88 | - |
| 19 mar 2024 | 31.64 | 31.64 | 30.94 | 30.94 | 30.94 | - |
| 18 mar 2024 | 30.92 | 31.74 | 30.92 | 31.74 | 31.74 | 300 |
| 15 mar 2024 | 31.18 | 31.18 | 31.02 | 31.16 | 31.16 | 135 |
| 14 mar 2024 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | - |
| 13 mar 2024 | 31.28 | 31.50 | 30.90 | 31.50 | 31.50 | 100 |
| 12 mar 2024 | 32.26 | 32.26 | 31.08 | 31.08 | 31.08 | 264 |
| 11 mar 2024 | 31.36 | 32.06 | 31.20 | 32.06 | 32.06 | 346 |
| 08 mar 2024 | 31.12 | 31.20 | 30.98 | 31.08 | 31.08 | 295 |
| 07 mar 2024 | 31.02 | 31.40 | 30.90 | 30.90 | 30.90 | 267 |
| 06 mar 2024 | 30.70 | 31.18 | 30.70 | 31.18 | 31.18 | - |
| 05 mar 2024 | 30.84 | 30.84 | 30.74 | 30.74 | 30.74 | - |
| 04 mar 2024 | 29.66 | 30.14 | 29.54 | 30.14 | 30.14 | 100 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 29.14 | 29.44 | 28.70 | 29.44 | 29.19 | 494 |
| 29 feb 2024 | 27.84 | 28.96 | 27.84 | 28.96 | 28.71 | - |
| 28 feb 2024 | 27.64 | 27.64 | 27.50 | 27.50 | 27.27 | - |
| 27 feb 2024 | 27.70 | 27.70 | 27.62 | 27.62 | 27.39 | - |
| 26 feb 2024 | 28.84 | 29.06 | 27.74 | 27.74 | 27.50 | 100 |
| 23 feb 2024 | 28.70 | 28.70 | 28.54 | 28.54 | 28.30 | - |
| 22 feb 2024 | 31.42 | 31.42 | 28.92 | 28.92 | 28.67 | 39 |
| 21 feb 2024 | 30.78 | 30.78 | 30.46 | 30.46 | 30.20 | 264 |
| 20 feb 2024 | 31.22 | 31.22 | 30.80 | 30.80 | 30.54 | - |
| 19 feb 2024 | 31.32 | 31.32 | 31.24 | 31.24 | 30.97 | - |
| 16 feb 2024 | 30.80 | 30.94 | 30.80 | 30.94 | 30.68 | - |
| 15 feb 2024 | 30.04 | 30.52 | 30.00 | 30.52 | 30.26 | 50 |
| 14 feb 2024 | 29.98 | 30.12 | 29.84 | 29.92 | 29.67 | 837 |
| 13 feb 2024 | 31.30 | 31.30 | 29.98 | 29.98 | 29.73 | 264 |
| 12 feb 2024 | 30.46 | 30.76 | 30.46 | 30.76 | 30.50 | 200 |
| 09 feb 2024 | 30.90 | 30.90 | 30.26 | 30.26 | 30.00 | - |
| 08 feb 2024 | 31.18 | 31.18 | 30.90 | 30.90 | 30.64 | 731 |
| 07 feb 2024 | 31.32 | 31.32 | 31.00 | 31.00 | 30.74 | - |
| 06 feb 2024 | 31.08 | 31.18 | 31.04 | 31.14 | 30.88 | 355 |
| 05 feb 2024 | 31.66 | 31.66 | 31.18 | 31.18 | 30.92 | - |
| 02 feb 2024 | 32.94 | 32.94 | 31.48 | 31.48 | 31.21 | 464 |
| 01 feb 2024 | 32.14 | 32.58 | 32.14 | 32.58 | 32.30 | - |
| 31 ene 2024 | 32.26 | 32.30 | 32.26 | 32.30 | 32.03 | 120 |
| 30 ene 2024 | 32.08 | 32.08 | 31.78 | 31.78 | 31.51 | - |
| 29 ene 2024 | 31.98 | 31.98 | 31.68 | 31.74 | 31.47 | 226 |
| 26 ene 2024 | 31.88 | 31.88 | 31.52 | 31.52 | 31.25 | - |
| 25 ene 2024 | 31.68 | 31.80 | 31.68 | 31.80 | 31.53 | - |
| 24 ene 2024 | 32.70 | 32.70 | 32.16 | 32.16 | 31.89 | - |
| 23 ene 2024 | 32.40 | 32.40 | 32.38 | 32.38 | 32.11 | 5 |
| 22 ene 2024 | 31.58 | 31.80 | 31.46 | 31.80 | 31.53 | 40 |
| 19 ene 2024 | 32.04 | 32.04 | 31.64 | 31.64 | 31.37 | 20 |
| 18 ene 2024 | 31.96 | 32.30 | 31.82 | 31.82 | 31.55 | 579 |
| 17 ene 2024 | 32.88 | 32.88 | 32.00 | 32.26 | 31.99 | 130 |
| 16 ene 2024 | 34.42 | 35.00 | 33.72 | 33.72 | 33.43 | 763 |
| 15 ene 2024 | 34.64 | 34.64 | 34.30 | 34.30 | 34.01 | 264 |
| 12 ene 2024 | 34.32 | 34.68 | 34.32 | 34.68 | 34.39 | - |
| 11 ene 2024 | 34.84 | 34.84 | 34.06 | 34.06 | 33.77 | - |
| 10 ene 2024 | 35.48 | 35.48 | 34.86 | 34.86 | 34.56 | - |
| 09 ene 2024 | 36.78 | 36.78 | 35.62 | 35.62 | 35.32 | 55 |
| 08 ene 2024 | 36.60 | 36.82 | 36.48 | 36.82 | 36.51 | 1 |
| 05 ene 2024 | 36.74 | 36.84 | 36.44 | 36.84 | 36.53 | 264 |
| 04 ene 2024 | 36.60 | 36.60 | 36.54 | 36.56 | 36.25 | 9 |
| 03 ene 2024 | 37.46 | 37.46 | 36.56 | 36.56 | 36.25 | 100 |
| 02 ene 2024 | 37.78 | 37.96 | 37.42 | 37.42 | 37.10 | 169 |
| 29 dic 2023 | 38.00 | 38.00 | 37.68 | 37.80 | 37.48 | 15 |
| 28 dic 2023 | 38.30 | 38.30 | 37.94 | 37.94 | 37.62 | 97 |
| 27 dic 2023 | 37.94 | 38.18 | 37.92 | 38.18 | 37.86 | 130 |
| 22 dic 2023 | 37.98 | 38.58 | 37.80 | 38.58 | 38.25 | 488 |
| 21 dic 2023 | 37.70 | 37.86 | 37.70 | 37.86 | 37.54 | - |
| 20 dic 2023 | 38.14 | 38.22 | 38.06 | 38.06 | 37.74 | 288 |
| 19 dic 2023 | 37.32 | 38.34 | 37.32 | 38.34 | 38.01 | - |
| 18 dic 2023 | 37.60 | 37.60 | 37.34 | 37.34 | 37.02 | - |
| 15 dic 2023 | 37.56 | 37.80 | 37.50 | 37.52 | 37.20 | 174 |
| *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.