Newmont Corporation (NMM.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:34AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 40.10 | 40.16 | 39.71 | 40.16 | 40.16 | 310 |
| 03 jul 2024 | 38.59 | 40.62 | 38.59 | 40.62 | 40.62 | 199 |
| 02 jul 2024 | 38.33 | 38.58 | 38.28 | 38.40 | 38.40 | 164 |
| 01 jul 2024 | 38.56 | 39.33 | 38.56 | 39.33 | 39.33 | 43 |
| 28 jun 2024 | 39.01 | 39.67 | 38.83 | 38.83 | 38.83 | 850 |
| 27 jun 2024 | 38.53 | 39.29 | 38.53 | 39.29 | 39.29 | 164 |
| 26 jun 2024 | 39.47 | 39.47 | 38.51 | 38.51 | 38.51 | 393 |
| 25 jun 2024 | 39.26 | 39.79 | 39.21 | 39.79 | 39.79 | 97 |
| 24 jun 2024 | 39.25 | 40.18 | 39.01 | 40.18 | 40.18 | 595 |
| 21 jun 2024 | 39.79 | 40.05 | 39.50 | 39.50 | 39.50 | 3,406 |
| 20 jun 2024 | 39.20 | 40.06 | 38.96 | 40.06 | 40.06 | 739 |
| 19 jun 2024 | 38.51 | 38.67 | 38.51 | 38.67 | 38.67 | - |
| 18 jun 2024 | 37.97 | 37.97 | 37.76 | 37.96 | 37.96 | 98 |
| 17 jun 2024 | 38.09 | 38.53 | 37.88 | 38.17 | 38.17 | 1,657 |
| 14 jun 2024 | 37.55 | 38.49 | 37.40 | 37.87 | 37.87 | 3,400 |
| 13 jun 2024 | 37.34 | 37.36 | 37.31 | 37.33 | 37.33 | 36 |
| 12 jun 2024 | 37.49 | 38.48 | 37.43 | 37.90 | 37.90 | 1,290 |
| 11 jun 2024 | 37.63 | 38.16 | 37.21 | 37.21 | 37.21 | 1,015 |
| 10 jun 2024 | 37.28 | 38.30 | 37.10 | 38.30 | 38.30 | 1,193 |
| 07 jun 2024 | 39.58 | 39.58 | 37.33 | 37.76 | 37.76 | 118 |
| 06 jun 2024 | 37.85 | 39.11 | 37.60 | 38.80 | 38.80 | 853 |
| 05 jun 2024 | 37.77 | 37.77 | 36.97 | 37.25 | 37.25 | 2,460 |
| 04 jun 2024 | 38.20 | 38.50 | 36.78 | 36.90 | 36.90 | 620 |
| 04 jun 2024 | 0.25 Dividendo | |||||
| 03 jun 2024 | 38.80 | 38.80 | 38.01 | 38.20 | 37.95 | 260 |
| 31 may 2024 | 38.33 | 38.94 | 38.19 | 38.64 | 38.39 | 1,452 |
| 30 may 2024 | 37.99 | 38.22 | 37.99 | 38.22 | 37.97 | - |
| 29 may 2024 | 38.85 | 39.60 | 38.46 | 38.46 | 38.20 | 285 |
| 28 may 2024 | 39.60 | 39.60 | 38.81 | 38.96 | 38.70 | 860 |
| 27 may 2024 | 38.82 | 39.33 | 38.51 | 38.71 | 38.45 | 4,379 |
| 24 may 2024 | 37.98 | 38.73 | 37.90 | 38.51 | 38.26 | 1,039 |
| 23 may 2024 | 39.00 | 39.00 | 37.79 | 38.70 | 38.45 | 1,155 |
| 22 may 2024 | 40.79 | 40.79 | 39.00 | 39.00 | 38.74 | 2,640 |
| 21 may 2024 | 40.15 | 40.95 | 40.08 | 40.95 | 40.68 | 339 |
| 20 may 2024 | 40.62 | 41.19 | 40.25 | 40.85 | 40.59 | 2,926 |
| 17 may 2024 | 39.17 | 40.49 | 39.13 | 39.94 | 39.68 | 1,750 |
| 16 may 2024 | 39.42 | 39.46 | 39.26 | 39.26 | 39.00 | 375 |
| 15 may 2024 | 39.10 | 39.70 | 39.10 | 39.28 | 39.02 | 1,089 |
| 14 may 2024 | 39.03 | 39.60 | 38.85 | 39.45 | 39.19 | 7,613 |
| 13 may 2024 | 39.60 | 39.60 | 38.99 | 39.38 | 39.12 | 621 |
| 10 may 2024 | 40.35 | 40.60 | 39.80 | 39.80 | 39.54 | 3,609 |
| 09 may 2024 | 38.49 | 40.08 | 38.35 | 40.08 | 39.82 | 2,107 |
| 08 may 2024 | 38.28 | 38.69 | 37.97 | 37.97 | 37.73 | 241 |
| 07 may 2024 | 38.21 | 38.60 | 38.02 | 38.24 | 37.99 | 388 |
| 06 may 2024 | 38.53 | 38.65 | 38.05 | 38.18 | 37.93 | 1,315 |
| 03 may 2024 | 38.40 | 38.40 | 37.80 | 38.05 | 37.80 | 2,103 |
| 02 may 2024 | 37.81 | 38.42 | 37.35 | 37.76 | 37.52 | 2,186 |
| 30 abr 2024 | 39.20 | 39.20 | 37.80 | 37.80 | 37.55 | 1,052 |
| 29 abr 2024 | 39.99 | 40.19 | 39.03 | 39.87 | 39.60 | 3,165 |
| 26 abr 2024 | 39.75 | 40.54 | 39.72 | 40.31 | 40.05 | 2,271 |
| 25 abr 2024 | 36.35 | 40.99 | 35.65 | 40.99 | 40.72 | 5,952 |
| 24 abr 2024 | 34.94 | 35.60 | 34.85 | 34.98 | 34.75 | 1,100 |
| 23 abr 2024 | 34.51 | 35.15 | 34.17 | 35.15 | 34.92 | 7,592 |
| 22 abr 2024 | 36.67 | 36.67 | 35.00 | 35.03 | 34.80 | 2,431 |
| 19 abr 2024 | 35.90 | 36.83 | 35.90 | 36.80 | 36.56 | 2,880 |
| 18 abr 2024 | 35.95 | 36.59 | 35.86 | 36.07 | 35.83 | 535 |
| 17 abr 2024 | 36.19 | 36.19 | 35.36 | 35.60 | 35.37 | 2,365 |
| 16 abr 2024 | 35.50 | 36.01 | 35.00 | 35.26 | 35.02 | 1,090 |
| 15 abr 2024 | 36.26 | 37.17 | 35.54 | 36.20 | 35.96 | 7,456 |
| 12 abr 2024 | 36.67 | 38.64 | 36.10 | 36.10 | 35.86 | 6,472 |
| 11 abr 2024 | 36.83 | 36.83 | 35.67 | 36.83 | 36.59 | 2,251 |
| 10 abr 2024 | 36.26 | 36.96 | 35.90 | 36.22 | 35.98 | 2,022 |
| 09 abr 2024 | 36.86 | 37.22 | 36.06 | 36.83 | 36.58 | 1,976 |
| 08 abr 2024 | 37.29 | 37.49 | 35.99 | 36.25 | 36.01 | 5,715 |
| 05 abr 2024 | 34.99 | 36.88 | 34.14 | 36.32 | 36.08 | 7,049 |
| 04 abr 2024 | 34.74 | 35.00 | 33.99 | 35.00 | 34.77 | 3,178 |
| 03 abr 2024 | 34.47 | 34.50 | 33.88 | 34.50 | 34.27 | 1,990 |
| 02 abr 2024 | 33.99 | 34.80 | 33.69 | 34.29 | 34.07 | 3,779 |
| 28 mar 2024 | 32.28 | 33.60 | 32.26 | 33.54 | 33.32 | 1,394 |
| 27 mar 2024 | 31.50 | 32.40 | 31.50 | 32.40 | 32.19 | 2,310 |
| 26 mar 2024 | 31.14 | 31.78 | 31.10 | 31.62 | 31.41 | 680 |
| 25 mar 2024 | 31.48 | 31.62 | 31.04 | 31.16 | 30.96 | 2,085 |
| 22 mar 2024 | 32.50 | 32.50 | 31.24 | 31.50 | 31.29 | 2,550 |
| 21 mar 2024 | 31.70 | 32.32 | 31.68 | 32.18 | 31.97 | 2,055 |
| 20 mar 2024 | 30.82 | 31.10 | 30.54 | 31.10 | 30.90 | 556 |
| 19 mar 2024 | 31.54 | 31.54 | 30.64 | 30.98 | 30.78 | 395 |
| 18 mar 2024 | 31.10 | 31.96 | 30.58 | 31.42 | 31.21 | 2,271 |
| 15 mar 2024 | 31.22 | 31.32 | 30.60 | 31.32 | 31.12 | 1,957 |
| 14 mar 2024 | 31.50 | 31.94 | 31.32 | 31.32 | 31.12 | 1,743 |
| 13 mar 2024 | 31.18 | 31.76 | 30.90 | 31.08 | 30.88 | 6,192 |
| 12 mar 2024 | 32.12 | 32.56 | 30.62 | 30.62 | 30.42 | 4,238 |
| 11 mar 2024 | 31.30 | 32.58 | 31.00 | 32.56 | 32.35 | 10,782 |
| 08 mar 2024 | 31.12 | 31.58 | 30.80 | 31.20 | 31.00 | 3,008 |
| 07 mar 2024 | 30.86 | 31.70 | 30.74 | 31.00 | 30.80 | 4,893 |
| 06 mar 2024 | 30.66 | 31.36 | 30.40 | 31.18 | 30.98 | 1,072 |
| 05 mar 2024 | 30.94 | 31.46 | 30.52 | 31.12 | 30.92 | 1,257 |
| 04 mar 2024 | 29.44 | 31.22 | 29.12 | 31.22 | 31.02 | 8,383 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 28.94 | 29.78 | 28.68 | 29.26 | 28.82 | 4,342 |
| 29 feb 2024 | 27.76 | 29.14 | 27.50 | 29.14 | 28.70 | 1,999 |
| 28 feb 2024 | 27.72 | 27.82 | 27.32 | 27.32 | 26.91 | 2,239 |
| 27 feb 2024 | 27.66 | 28.06 | 27.40 | 27.40 | 26.99 | 1,289 |
| 26 feb 2024 | 28.92 | 29.20 | 27.60 | 27.72 | 27.30 | 3,413 |
| 23 feb 2024 | 28.60 | 29.18 | 28.00 | 29.18 | 28.74 | 4,638 |
| 22 feb 2024 | 30.90 | 31.36 | 28.44 | 28.88 | 28.45 | 3,114 |
| 21 feb 2024 | 30.50 | 30.90 | 30.38 | 30.50 | 30.04 | 482 |
| 20 feb 2024 | 31.34 | 31.60 | 30.80 | 30.80 | 30.34 | 1,046 |
| 19 feb 2024 | 31.26 | 31.54 | 30.92 | 31.54 | 31.07 | 589 |
| 16 feb 2024 | 30.58 | 31.24 | 30.34 | 31.24 | 30.77 | 461 |
| 15 feb 2024 | 29.94 | 31.02 | 29.74 | 31.02 | 30.55 | 2,961 |
| *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.