U.S. markets open in 48 minutes
F S&P 500
5,537.00 +2.75 (+0.05%) F Dow Jones
39,685.00 +102.00 (+0.26%) F Nasdaq
19,956.75 -26.00 (-0.13%) E-mini Russell 2000 Index Futur
2,049.20 +5.80 (+0.28%) Petróleo
80.99 +0.26 (+0.32%) Oro
2,339.10 +7.90 (+0.34%)
Newmont Corporation (NMM0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 900 |
| 21 jun 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 900 |
| 20 jun 2024 | 38.80 | 39.80 | 38.80 | 38.80 | 38.80 | 440 |
| 19 jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 68 |
| 18 jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 400 |
| 17 jun 2024 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 400 |
| 14 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 13 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 11 jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 400 |
| 10 jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 07 jun 2024 | 38.60 | 38.80 | 38.00 | 38.00 | 38.00 | 840 |
| 06 jun 2024 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 400 |
| 05 jun 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 258 |
| 04 jun 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 800 |
| 03 jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 196 |
| 31 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 30 may 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 400 |
| 29 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 555 |
| 28 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 27 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 24 may 2024 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 532 |
| 23 may 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 600 |
| 22 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 500 |
| 21 may 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 10 |
| 20 may 2024 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 300 |
| 17 may 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 500 |
| 16 may 2024 | 39.40 | 39.60 | 39.40 | 39.40 | 39.40 | 600 |
| 15 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 14 may 2024 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | 12,580 |
| 13 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 50 |
| 10 may 2024 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 500 |
| 09 may 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 500 |
| 08 may 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 may 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 06 may 2024 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 550 |
| 03 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 400 |
| 02 may 2024 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 400 |
| 30 abr 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | 800 |
| 29 abr 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 800 |
| 26 abr 2024 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 840 |
| 25 abr 2024 | 35.40 | 40.00 | 35.40 | 40.00 | 40.00 | 2,336 |
| 24 abr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 abr 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 285 |
| 22 abr 2024 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 520 |
| 19 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 18 abr 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 150 |
| 17 abr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 16 abr 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 800 |
| 15 abr 2024 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | 470 |
| 12 abr 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 600 |
| 11 abr 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 620 |
| 10 abr 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 550 |
| 09 abr 2024 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 1,100 |
| 08 abr 2024 | 37.00 | 37.20 | 36.80 | 37.00 | 37.00 | 235 |
| 05 abr 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 952 |
| 04 abr 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1,000 |
| 03 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 500 |
| 02 abr 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 30 |
| 28 mar 2024 | 32.20 | 33.20 | 32.00 | 33.20 | 33.20 | 820 |
| 27 mar 2024 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 500 |
| 26 mar 2024 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 100 |
| 25 mar 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 500 |
| 22 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 21 mar 2024 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 65 |
| 20 mar 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 580 |
| 19 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 549 |
| 18 mar 2024 | 30.20 | 31.00 | 30.20 | 30.60 | 30.60 | 545 |
| 15 mar 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 310 |
| 14 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 500 |
| 13 mar 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 500 |
| 12 mar 2024 | 31.80 | 32.20 | 31.80 | 31.80 | 31.80 | 545 |
| 11 mar 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 830 |
| 08 mar 2024 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 533 |
| 07 mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 600 |
| 06 mar 2024 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 650 |
| 05 mar 2024 | 30.20 | 31.40 | 30.20 | 30.60 | 30.60 | 908 |
| 04 mar 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 505 |
| 04 mar 2024 | 0.377929 Dividendo | |||||
| 01 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | 500 |
| 29 feb 2024 | 27.40 | 29.20 | 27.40 | 29.20 | 28.82 | 700 |
| 28 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.65 | - |
| 27 feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.04 | 500 |
| 26 feb 2024 | 28.20 | 29.40 | 27.00 | 27.20 | 26.84 | 3,049 |
| 23 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | - |
| 22 feb 2024 | 30.40 | 31.00 | 29.20 | 29.20 | 28.82 | 1,670 |
| 21 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | 500 |
| 20 feb 2024 | 30.40 | 31.20 | 30.40 | 31.20 | 30.79 | 500 |
| 19 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| 16 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 15 feb 2024 | 29.60 | 30.60 | 29.60 | 30.60 | 30.20 | 1,000 |
| 14 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | - |
| 13 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | 500 |
| 12 feb 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.20 | 500 |
| 09 feb 2024 | 30.60 | 31.40 | 30.60 | 30.60 | 30.20 | 2,826 |
| 08 feb 2024 | 31.00 | 31.40 | 30.80 | 30.80 | 30.40 | 852 |
| 07 feb 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.20 | 640 |
| 06 feb 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 30.99 | 80 |
| 05 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | 400 |
| 02 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.17 | 500 |
| *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.