U.S. markets open in 2 hours 55 minutes
F S&P 500
5,591.75 +1.50 (+0.03%) F Dow Jones
39,643.00 +7.00 (+0.02%) F Nasdaq
20,434.75 +23.25 (+0.11%) E-mini Russell 2000 Index Futur
2,047.80 -5.30 (-0.26%) Petróleo
83.87 -0.01 (-0.01%) Oro
2,371.90 +2.50 (+0.11%)
Newmont Corp (NMM.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 137 |
| 04 jul 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 03 jul 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 02 jul 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 01 jul 2024 | 39.31 | 39.31 | 38.83 | 38.83 | 38.83 | 137 |
| 28 jun 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 7 |
| 27 jun 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 26 jun 2024 | 38.67 | 38.87 | 38.67 | 38.87 | 38.87 | 42 |
| 25 jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 24 jun 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 21 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 20 jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 19 jun 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 18 jun 2024 | 38.40 | 38.42 | 38.40 | 38.42 | 38.42 | 200 |
| 17 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 14 jun 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 13 jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 12 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 11 jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 10 jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 07 jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 06 jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 05 jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 04 jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 jun 2024 | 0.25 Dividendo | |||||
| 03 jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.79 | - |
| 31 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.84 | 7 |
| 30 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.68 | - |
| 29 may 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.59 | - |
| 28 may 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.61 | - |
| 27 may 2024 | 38.57 | 39.26 | 38.57 | 39.26 | 39.01 | 100 |
| 24 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.65 | - |
| 23 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | - |
| 22 may 2024 | 40.08 | 40.13 | 39.92 | 39.92 | 39.66 | 40 |
| 21 may 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.02 | - |
| 20 may 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.36 | - |
| 17 may 2024 | 39.15 | 40.00 | 39.15 | 40.00 | 39.74 | 100 |
| 16 may 2024 | 39.42 | 39.65 | 39.42 | 39.65 | 39.39 | 328 |
| 15 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.84 | - |
| 14 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.85 | - |
| 13 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.75 | - |
| 10 may 2024 | 39.80 | 40.58 | 39.80 | 40.58 | 40.31 | 250 |
| 09 may 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.34 | - |
| 08 may 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.03 | - |
| 07 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.95 | - |
| 06 may 2024 | 38.05 | 38.63 | 38.05 | 38.63 | 38.38 | 12 |
| 03 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.73 | - |
| 02 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | - |
| 30 abr 2024 | 38.80 | 39.33 | 38.10 | 38.10 | 37.85 | 419 |
| 29 abr 2024 | 39.50 | 39.80 | 39.50 | 39.80 | 39.54 | 2 |
| 26 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | 202 |
| 25 abr 2024 | 35.65 | 38.10 | 35.65 | 38.10 | 37.85 | 157 |
| 24 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.74 | - |
| 23 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.67 | 3 |
| 22 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.66 | - |
| 19 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.66 | - |
| 18 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
| 17 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.25 | - |
| 16 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
| 15 abr 2024 | 36.98 | 36.98 | 36.43 | 36.43 | 36.19 | 64 |
| 12 abr 2024 | 36.38 | 38.01 | 36.38 | 37.97 | 37.72 | 1,050 |
| 11 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.06 | - |
| 10 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.03 | - |
| 09 abr 2024 | 36.21 | 36.49 | 36.21 | 36.48 | 36.24 | 801 |
| 08 abr 2024 | 36.54 | 37.43 | 36.54 | 37.43 | 37.18 | 187 |
| 05 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.21 | - |
| 04 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.94 | - |
| 03 abr 2024 | 34.02 | 34.70 | 34.02 | 34.70 | 34.47 | 15 |
| 02 abr 2024 | 34.00 | 34.17 | 34.00 | 34.17 | 33.95 | 813 |
| 28 mar 2024 | 32.86 | 33.00 | 32.86 | 33.00 | 32.78 | 29 |
| 27 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
| 26 mar 2024 | 31.02 | 31.80 | 31.02 | 31.80 | 31.59 | 300 |
| 25 mar 2024 | 31.04 | 31.66 | 31.04 | 31.66 | 31.45 | 31 |
| 22 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.29 | - |
| 21 mar 2024 | 32.00 | 32.28 | 32.00 | 32.28 | 32.07 | 150 |
| 20 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.62 | - |
| 19 mar 2024 | 31.44 | 31.90 | 31.44 | 31.90 | 31.69 | 100 |
| 18 mar 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 30.80 | 450 |
| 15 mar 2024 | 31.24 | 31.24 | 30.58 | 30.58 | 30.38 | 150 |
| 14 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.15 | - |
| 13 mar 2024 | 31.04 | 31.42 | 31.04 | 31.42 | 31.21 | 100 |
| 12 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.89 | - |
| 11 mar 2024 | 31.10 | 32.52 | 31.10 | 32.52 | 32.31 | 20 |
| 08 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.90 | 1 |
| 07 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | - |
| 06 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.46 | - |
| 05 mar 2024 | 30.94 | 31.66 | 30.94 | 31.32 | 31.11 | 80 |
| 04 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.31 | 20 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 28.92 | 28.98 | 28.92 | 28.92 | 28.48 | 130 |
| 29 feb 2024 | 27.76 | 27.90 | 27.42 | 27.90 | 27.48 | 246 |
| 28 feb 2024 | 27.62 | 27.62 | 27.50 | 27.50 | 27.08 | 20 |
| 27 feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.20 | - |
| 26 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.38 | - |
| 23 feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.13 | - |
| 22 feb 2024 | 30.72 | 30.72 | 29.00 | 29.00 | 28.56 | 100 |
| 21 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.06 | - |
| 20 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.85 | - |
| 19 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.79 | - |
| 16 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.98 | - |
| *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.