U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,017.00 -10.00 (-0.03%) F Nasdaq
18,204.00 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,073.10 -3.60 (-0.17%) Petróleo
78.33 -0.05 (-0.06%) Oro
2,323.30 -0.90 (-0.04%)
Newmont Corporation (NGT.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 56.60 | 57.08 | 56.49 | 56.86 | 56.86 | 247,233 |
| 06 may 2024 | 56.46 | 57.10 | 56.16 | 56.61 | 56.61 | 244,100 |
| 03 may 2024 | 56.24 | 56.58 | 55.46 | 55.64 | 55.64 | 336,800 |
| 02 may 2024 | 55.42 | 56.54 | 55.33 | 56.18 | 56.18 | 120,000 |
| 01 may 2024 | 55.80 | 57.25 | 55.60 | 55.88 | 55.88 | 324,500 |
| 30 abr 2024 | 56.62 | 57.16 | 55.73 | 55.97 | 55.97 | 274,700 |
| 29 abr 2024 | 58.07 | 58.57 | 56.81 | 57.77 | 57.77 | 295,400 |
| 26 abr 2024 | 59.03 | 59.16 | 58.20 | 58.38 | 58.38 | 314,100 |
| 25 abr 2024 | 55.00 | 59.99 | 54.87 | 59.26 | 59.26 | 959,800 |
| 24 abr 2024 | 51.25 | 53.07 | 51.14 | 52.87 | 52.87 | 237,300 |
| 23 abr 2024 | 50.89 | 51.63 | 50.27 | 51.58 | 51.58 | 256,000 |
| 22 abr 2024 | 51.77 | 52.44 | 51.21 | 51.38 | 51.38 | 291,500 |
| 19 abr 2024 | 52.78 | 53.88 | 52.78 | 53.69 | 53.69 | 156,300 |
| 18 abr 2024 | 53.79 | 53.89 | 52.70 | 53.06 | 53.06 | 136,200 |
| 17 abr 2024 | 52.87 | 53.72 | 52.47 | 53.08 | 53.08 | 188,500 |
| 16 abr 2024 | 52.50 | 53.09 | 51.75 | 52.69 | 52.69 | 213,500 |
| 15 abr 2024 | 53.60 | 53.60 | 51.99 | 53.05 | 53.05 | 258,300 |
| 12 abr 2024 | 55.20 | 56.79 | 52.83 | 53.30 | 53.30 | 521,800 |
| 11 abr 2024 | 53.60 | 53.89 | 52.64 | 53.51 | 53.51 | 219,500 |
| 10 abr 2024 | 53.02 | 53.65 | 52.20 | 53.45 | 53.45 | 233,600 |
| 09 abr 2024 | 54.30 | 55.20 | 53.60 | 53.88 | 53.88 | 280,900 |
| 08 abr 2024 | 54.42 | 54.46 | 53.24 | 53.47 | 53.47 | 264,600 |
| 05 abr 2024 | 51.52 | 54.23 | 51.27 | 53.91 | 53.91 | 459,200 |
| 04 abr 2024 | 50.37 | 51.68 | 49.94 | 51.11 | 51.11 | 363,600 |
| 03 abr 2024 | 50.03 | 50.64 | 49.67 | 50.40 | 50.40 | 352,800 |
| 02 abr 2024 | 49.77 | 50.21 | 49.49 | 49.96 | 49.96 | 251,200 |
| 01 abr 2024 | 49.95 | 50.23 | 49.06 | 49.48 | 49.48 | 237,400 |
| 28 mar 2024 | 48.42 | 49.17 | 47.95 | 48.56 | 48.56 | 225,500 |
| 27 mar 2024 | 46.71 | 47.86 | 46.59 | 47.86 | 47.86 | 228,800 |
| 26 mar 2024 | 46.96 | 46.99 | 46.19 | 46.19 | 46.19 | 121,100 |
| 25 mar 2024 | 46.19 | 47.16 | 46.01 | 46.08 | 46.08 | 115,500 |
| 22 mar 2024 | 46.52 | 46.83 | 45.99 | 46.01 | 46.01 | 164,200 |
| 21 mar 2024 | 47.15 | 48.00 | 46.64 | 46.76 | 46.76 | 202,800 |
| 20 mar 2024 | 45.26 | 46.80 | 45.25 | 46.22 | 46.22 | 267,700 |
| 19 mar 2024 | 46.31 | 46.46 | 45.28 | 45.52 | 45.52 | 200,900 |
| 18 mar 2024 | 45.79 | 46.88 | 45.50 | 46.57 | 46.57 | 204,900 |
| 15 mar 2024 | 45.60 | 46.01 | 45.17 | 45.91 | 45.91 | 281,700 |
| 14 mar 2024 | 45.79 | 46.71 | 45.40 | 46.23 | 46.23 | 218,800 |
| 13 mar 2024 | 45.90 | 46.67 | 45.90 | 46.34 | 46.34 | 227,800 |
| 12 mar 2024 | 46.74 | 46.74 | 45.47 | 45.72 | 45.72 | 246,800 |
| 11 mar 2024 | 46.09 | 47.78 | 45.79 | 47.55 | 47.55 | 399,400 |
| 08 mar 2024 | 45.87 | 46.25 | 45.41 | 45.80 | 45.80 | 233,700 |
| 07 mar 2024 | 45.98 | 46.17 | 45.24 | 45.60 | 45.60 | 274,600 |
| 06 mar 2024 | 45.72 | 46.40 | 45.31 | 45.42 | 45.42 | 283,600 |
| 05 mar 2024 | 46.09 | 46.57 | 45.14 | 45.31 | 45.31 | 405,000 |
| 04 mar 2024 | 43.48 | 45.66 | 42.96 | 45.43 | 45.43 | 627,500 |
| 01 mar 2024 | 42.93 | 43.81 | 42.07 | 43.27 | 43.27 | 452,200 |
| 29 feb 2024 | 41.48 | 42.68 | 41.47 | 42.39 | 42.39 | 455,600 |
| 28 feb 2024 | 40.35 | 40.78 | 39.96 | 40.54 | 40.54 | 268,000 |
| 27 feb 2024 | 40.59 | 40.83 | 40.27 | 40.44 | 40.44 | 281,100 |
| 26 feb 2024 | 41.67 | 41.67 | 40.20 | 40.50 | 40.50 | 382,100 |
| 23 feb 2024 | 41.80 | 42.47 | 40.70 | 42.21 | 42.21 | 289,400 |
| 22 feb 2024 | 44.60 | 44.80 | 41.44 | 41.68 | 41.68 | 649,000 |
| 21 feb 2024 | 44.80 | 45.21 | 44.25 | 45.10 | 45.10 | 145,400 |
| 20 feb 2024 | 45.58 | 45.61 | 44.68 | 44.84 | 44.84 | 207,000 |
| 16 feb 2024 | 44.44 | 45.29 | 44.33 | 45.04 | 45.04 | 151,700 |
| 15 feb 2024 | 44.03 | 45.03 | 44.03 | 44.60 | 44.60 | 235,100 |
| 14 feb 2024 | 43.58 | 43.58 | 42.86 | 43.54 | 43.54 | 247,800 |
| 13 feb 2024 | 44.20 | 44.44 | 43.13 | 43.49 | 43.49 | 201,800 |
| 12 feb 2024 | 44.04 | 45.25 | 43.91 | 45.10 | 45.10 | 153,800 |
| 09 feb 2024 | 44.79 | 44.79 | 43.81 | 44.11 | 44.11 | 180,900 |
| 08 feb 2024 | 45.00 | 45.18 | 44.76 | 44.84 | 44.84 | 152,200 |
| 07 feb 2024 | 45.30 | 45.45 | 44.89 | 45.25 | 45.25 | 124,800 |
| 06 feb 2024 | 45.45 | 45.47 | 44.80 | 45.36 | 45.36 | 169,300 |
| 05 feb 2024 | 45.64 | 45.83 | 45.16 | 45.16 | 45.16 | 168,700 |
| 02 feb 2024 | 46.88 | 46.88 | 45.54 | 46.27 | 46.27 | 225,900 |
| 01 feb 2024 | 46.75 | 47.67 | 46.75 | 47.67 | 47.67 | 167,900 |
| 31 ene 2024 | 46.76 | 47.38 | 46.35 | 46.36 | 46.36 | 370,600 |
| 30 ene 2024 | 46.67 | 46.67 | 45.96 | 46.27 | 46.27 | 207,200 |
| 29 ene 2024 | 46.38 | 46.47 | 45.88 | 46.47 | 46.47 | 215,900 |
| 26 ene 2024 | 46.28 | 46.47 | 45.95 | 46.02 | 46.02 | 151,800 |
| 25 ene 2024 | 47.19 | 47.20 | 46.25 | 46.43 | 46.43 | 285,000 |
| 24 ene 2024 | 48.03 | 48.81 | 46.56 | 46.61 | 46.61 | 199,100 |
| 23 ene 2024 | 47.54 | 47.71 | 47.22 | 47.59 | 47.59 | 150,900 |
| 22 ene 2024 | 46.23 | 47.32 | 46.00 | 47.14 | 47.14 | 193,600 |
| 19 ene 2024 | 46.87 | 46.87 | 46.17 | 46.46 | 46.46 | 210,800 |
| 18 ene 2024 | 47.04 | 47.04 | 46.48 | 46.70 | 46.70 | 199,600 |
| 17 ene 2024 | 47.72 | 47.72 | 46.90 | 46.94 | 46.94 | 310,000 |
| 16 ene 2024 | 50.25 | 50.25 | 48.58 | 48.61 | 48.61 | 248,400 |
| 15 ene 2024 | 50.56 | 50.69 | 50.36 | 50.69 | 50.69 | 21,700 |
| 12 ene 2024 | 50.98 | 51.43 | 50.45 | 50.50 | 50.50 | 151,400 |
| 11 ene 2024 | 50.85 | 50.92 | 49.97 | 50.29 | 50.29 | 163,000 |
| 10 ene 2024 | 51.54 | 51.74 | 50.78 | 50.80 | 50.80 | 225,000 |
| 09 ene 2024 | 53.25 | 53.25 | 51.69 | 51.77 | 51.77 | 232,400 |
| 08 ene 2024 | 53.06 | 54.12 | 52.71 | 53.73 | 53.73 | 176,400 |
| 05 ene 2024 | 53.50 | 54.32 | 53.18 | 53.94 | 53.94 | 208,500 |
| 04 ene 2024 | 53.33 | 53.62 | 52.58 | 53.57 | 53.57 | 193,000 |
| 03 ene 2024 | 53.48 | 53.71 | 52.73 | 53.39 | 53.39 | 161,400 |
| 02 ene 2024 | 55.06 | 55.49 | 54.33 | 54.48 | 54.48 | 131,600 |
| 29 dic 2023 | 55.00 | 55.05 | 54.50 | 54.85 | 54.85 | 117,500 |
| 28 dic 2023 | 55.69 | 55.94 | 55.13 | 55.19 | 55.19 | 140,100 |
| 27 dic 2023 | 55.46 | 56.26 | 55.31 | 55.96 | 55.96 | 175,700 |
| 22 dic 2023 | 56.11 | 56.65 | 55.73 | 55.79 | 55.79 | 229,800 |
| 21 dic 2023 | 55.49 | 55.75 | 54.86 | 55.06 | 55.06 | 109,400 |
| 20 dic 2023 | 55.72 | 55.99 | 54.91 | 54.91 | 54.91 | 178,100 |
| 19 dic 2023 | 55.35 | 56.54 | 55.05 | 55.79 | 55.79 | 287,400 |
| 18 dic 2023 | 54.85 | 55.18 | 54.24 | 55.01 | 55.01 | 170,200 |
| 15 dic 2023 | 54.73 | 55.09 | 54.23 | 54.67 | 54.67 | 302,900 |
| 14 dic 2023 | 54.99 | 56.00 | 54.79 | 55.16 | 55.16 | 358,700 |
| 13 dic 2023 | 51.02 | 54.02 | 50.60 | 54.02 | 54.02 | 308,100 |
| *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.