Newmont Corp (NMM.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 2,187 |
| 04 jun 2024 | 0.25 Dividendo | |||||
| 03 jun 2024 | 38.60 | 38.60 | 38.49 | 38.49 | 38.24 | 2,187 |
| 31 may 2024 | 38.53 | 38.53 | 38.46 | 38.46 | 38.21 | 260 |
| 30 may 2024 | 38.40 | 38.40 | 38.31 | 38.38 | 38.14 | 1,000 |
| 29 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.85 | - |
| 28 may 2024 | 39.10 | 39.25 | 39.10 | 39.10 | 38.85 | 900 |
| 27 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.72 | - |
| 24 may 2024 | 38.31 | 38.60 | 38.31 | 38.60 | 38.34 | 22 |
| 23 may 2024 | 39.05 | 39.05 | 38.24 | 38.24 | 38.00 | 70 |
| 22 may 2024 | 40.60 | 40.60 | 39.21 | 39.21 | 38.96 | 1,000 |
| 21 may 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.60 | - |
| 20 may 2024 | 40.67 | 40.87 | 40.67 | 40.87 | 40.60 | 560 |
| 17 may 2024 | 39.64 | 39.72 | 39.64 | 39.72 | 39.47 | 8 |
| 16 may 2024 | 39.65 | 39.65 | 39.64 | 39.64 | 39.38 | 43 |
| 15 may 2024 | 39.31 | 39.65 | 39.31 | 39.65 | 39.39 | 130 |
| 14 may 2024 | 39.39 | 39.39 | 39.18 | 39.18 | 38.93 | 55 |
| 13 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.13 | - |
| 10 may 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.57 | - |
| 09 may 2024 | 38.87 | 39.81 | 38.87 | 39.81 | 39.56 | 15 |
| 08 may 2024 | 38.53 | 38.74 | 38.53 | 38.74 | 38.48 | 160 |
| 07 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | 10 |
| 06 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.00 | - |
| 03 may 2024 | 38.37 | 38.37 | 38.28 | 38.28 | 38.03 | 20 |
| 02 may 2024 | 37.90 | 38.37 | 37.90 | 38.37 | 38.12 | 40 |
| 30 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.98 | - |
| 29 abr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.74 | - |
| 26 abr 2024 | 40.29 | 40.31 | 40.05 | 40.05 | 39.79 | 414 |
| 25 abr 2024 | 35.81 | 40.81 | 35.81 | 40.81 | 40.54 | 982 |
| 24 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.01 | - |
| 23 abr 2024 | 34.79 | 35.24 | 34.47 | 35.24 | 35.01 | 553 |
| 22 abr 2024 | 36.10 | 36.10 | 35.44 | 35.44 | 35.20 | 185 |
| 19 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.87 | - |
| 18 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.77 | - |
| 17 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.57 | - |
| 16 abr 2024 | 36.04 | 36.04 | 35.74 | 35.74 | 35.51 | 229 |
| 15 abr 2024 | 36.85 | 36.85 | 35.85 | 35.85 | 35.61 | 268 |
| 12 abr 2024 | 36.71 | 36.71 | 36.60 | 36.60 | 36.36 | 1,000 |
| 11 abr 2024 | 36.39 | 36.39 | 36.23 | 36.23 | 35.99 | 30 |
| 10 abr 2024 | 36.55 | 36.55 | 36.03 | 36.03 | 35.80 | 70 |
| 09 abr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.22 | - |
| 08 abr 2024 | 36.83 | 36.83 | 36.31 | 36.31 | 36.08 | 270 |
| 05 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.51 | - |
| 04 abr 2024 | 34.26 | 34.74 | 34.26 | 34.74 | 34.51 | 50 |
| 03 abr 2024 | 34.33 | 34.33 | 34.17 | 34.17 | 33.95 | 50 |
| 02 abr 2024 | 34.00 | 34.40 | 34.00 | 34.10 | 33.88 | 550 |
| 28 mar 2024 | 32.42 | 33.42 | 32.42 | 33.42 | 33.20 | 479 |
| 27 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.36 | - |
| 26 mar 2024 | 31.42 | 31.56 | 31.42 | 31.56 | 31.36 | 200 |
| 25 mar 2024 | 31.36 | 31.42 | 31.36 | 31.42 | 31.22 | 180 |
| 22 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.69 | - |
| 21 mar 2024 | 32.00 | 32.04 | 32.00 | 32.04 | 31.83 | 500 |
| 20 mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.66 | - |
| 19 mar 2024 | 31.54 | 31.54 | 30.86 | 30.86 | 30.66 | 11 |
| 18 mar 2024 | 31.14 | 31.72 | 30.98 | 31.72 | 31.51 | 1,210 |
| 15 mar 2024 | 31.34 | 31.34 | 31.00 | 31.14 | 30.94 | 115 |
| 14 mar 2024 | 31.36 | 31.76 | 31.20 | 31.76 | 31.55 | 410 |
| 13 mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.98 | - |
| 12 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.89 | - |
| 11 mar 2024 | 31.30 | 32.20 | 31.18 | 32.12 | 31.91 | 1,912 |
| 08 mar 2024 | 31.02 | 31.32 | 31.02 | 31.32 | 31.12 | 350 |
| 07 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | - |
| 06 mar 2024 | 30.80 | 30.82 | 30.76 | 30.76 | 30.56 | 159 |
| 05 mar 2024 | 30.72 | 30.92 | 30.72 | 30.92 | 30.72 | 7 |
| 04 mar 2024 | 29.52 | 30.30 | 29.52 | 30.30 | 30.10 | 36 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 28.92 | 28.92 | 28.74 | 28.74 | 28.30 | 10 |
| 29 feb 2024 | 27.68 | 28.80 | 27.68 | 28.80 | 28.36 | 100 |
| 28 feb 2024 | 27.62 | 27.66 | 27.56 | 27.56 | 27.14 | 45 |
| 27 feb 2024 | 27.72 | 27.72 | 27.62 | 27.62 | 27.20 | 12 |
| 26 feb 2024 | 28.82 | 28.82 | 27.72 | 27.72 | 27.30 | 700 |
| 23 feb 2024 | 28.60 | 28.86 | 28.04 | 28.04 | 27.62 | 69 |
| 22 feb 2024 | 30.82 | 30.82 | 28.60 | 28.60 | 28.17 | 305 |
| 21 feb 2024 | 30.84 | 30.84 | 30.82 | 30.82 | 30.35 | 30 |
| 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 | 30.58 | 30.58 | 30.58 | 30.58 | 30.12 | - |
| 15 feb 2024 | 29.92 | 30.22 | 29.92 | 30.22 | 29.76 | 100 |
| 14 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.47 | - |
| 13 feb 2024 | 31.22 | 31.22 | 29.90 | 29.90 | 29.45 | 233 |
| 12 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.96 | - |
| 09 feb 2024 | 30.92 | 31.00 | 30.26 | 30.36 | 29.90 | 750 |
| 08 feb 2024 | 31.20 | 31.20 | 30.92 | 30.92 | 30.45 | 100 |
| 07 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.79 | - |
| 06 feb 2024 | 31.18 | 31.26 | 31.18 | 31.26 | 30.79 | 650 |
| 05 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.40 | - |
| 02 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.38 | - |
| 01 feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.54 | - |
| 31 ene 2024 | 32.02 | 32.44 | 31.98 | 31.98 | 31.50 | 175 |
| 30 ene 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.54 | - |
| 29 ene 2024 | 31.78 | 31.86 | 31.72 | 31.86 | 31.38 | 570 |
| 26 ene 2024 | 31.82 | 31.82 | 31.56 | 31.56 | 31.08 | 230 |
| 25 ene 2024 | 31.88 | 31.88 | 31.80 | 31.80 | 31.32 | 100 |
| 24 ene 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.01 | - |
| 23 ene 2024 | 32.38 | 32.50 | 32.38 | 32.50 | 32.01 | 150 |
| 22 ene 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.08 | - |
| 19 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.56 | - |
| 18 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.57 | - |
| 17 ene 2024 | 32.78 | 32.78 | 32.06 | 32.06 | 31.57 | 415 |
| 16 ene 2024 | 34.38 | 34.38 | 33.72 | 33.72 | 33.21 | 8 |
| *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.