Italia markets open in 50 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.437,81 +885,65 (+2,36%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.268,11 +5,09 (+0,01%) CMC Crypto 200
1.417,39 -6,71 (-0,47%)
Newmont Corporation (0R28.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 37,05 | 37,77 | 36,61 | 37,74 | 37,74 | 58.111 |
| 22 apr 2024 | 38,10 | 39,22 | 37,40 | 37,59 | 37,59 | 165.559 |
| 19 apr 2024 | 38,77 | 39,35 | 38,38 | 39,02 | 39,02 | 78.968 |
| 18 apr 2024 | 38,67 | 39,20 | 38,26 | 38,42 | 38,42 | 37.132 |
| 17 apr 2024 | 38,01 | 38,98 | 37,98 | 38,54 | 38,54 | 44.854 |
| 16 apr 2024 | 38,10 | 38,47 | 37,40 | 38,29 | 38,29 | 62.168 |
| 15 apr 2024 | 39,25 | 39,14 | 37,79 | 38,31 | 38,31 | 89.724 |
| 12 apr 2024 | 39,79 | 41,28 | 38,89 | 38,89 | 38,89 | 80.794 |
| 11 apr 2024 | 39,21 | 39,47 | 38,35 | 38,88 | 38,88 | 83.573 |
| 10 apr 2024 | 39,72 | 39,22 | 38,24 | 39,12 | 39,12 | 62.774 |
| 09 apr 2024 | 39,89 | 40,85 | 39,47 | 39,73 | 39,73 | 49.833 |
| 08 apr 2024 | 39,83 | 40,35 | 39,19 | 39,69 | 39,69 | 154.707 |
| 05 apr 2024 | 37,60 | 39,85 | 37,27 | 39,84 | 39,84 | 132.544 |
| 04 apr 2024 | 37,39 | 38,09 | 36,99 | 38,03 | 38,03 | 75.292 |
| 03 apr 2024 | 36,83 | 37,15 | 36,73 | 37,04 | 37,04 | 95.087 |
| 02 apr 2024 | 36,70 | 36,94 | 36,45 | 36,81 | 36,81 | 62.445 |
| 28 mar 2024 | 35,30 | 36,31 | 35,16 | 36,03 | 36,03 | 80.073 |
| 27 mar 2024 | 34,40 | 35,09 | 34,21 | 35,01 | 35,01 | 31.042 |
| 26 mar 2024 | 34,14 | 34,70 | 34,08 | 34,16 | 34,16 | 27.880 |
| 25 mar 2024 | 34,14 | 34,71 | 33,89 | 33,92 | 33,92 | 33.484 |
| 22 mar 2024 | 34,33 | 34,51 | 33,85 | 33,88 | 33,88 | 31.969 |
| 21 mar 2024 | 35,07 | 35,52 | 34,51 | 34,63 | 34,63 | 78.139 |
| 20 mar 2024 | 33,72 | 34,60 | 33,29 | 34,55 | 34,55 | 36.043 |
| 19 mar 2024 | 34,21 | 34,42 | 33,36 | 33,50 | 33,50 | 396.418 |
| 18 mar 2024 | 33,66 | 34,63 | 33,63 | 34,43 | 34,43 | 24.963 |
| 15 mar 2024 | 33,85 | 34,06 | 33,38 | 33,71 | 33,71 | 18.062 |
| 14 mar 2024 | 34,56 | 34,55 | 33,66 | 34,15 | 34,15 | 35.860 |
| 13 mar 2024 | 34,25 | 34,62 | 34,05 | 34,39 | 34,39 | 34.483 |
| 12 mar 2024 | 35,30 | 34,46 | 33,76 | 33,78 | 33,78 | 47.540 |
| 11 mar 2024 | 33,78 | 35,34 | 33,92 | 35,33 | 35,33 | 54.665 |
| 08 mar 2024 | 34,27 | 34,35 | 33,78 | 34,30 | 34,30 | 36.030 |
| 07 mar 2024 | 34,00 | 34,22 | 33,61 | 33,77 | 33,77 | 46.276 |
| 06 mar 2024 | 33,32 | 34,26 | 33,65 | 33,67 | 33,67 | 41.164 |
| 05 mar 2024 | 33,55 | 34,30 | 33,25 | 33,44 | 33,44 | 51.638 |
| 04 mar 2024 | 31,93 | 33,10 | 31,70 | 32,99 | 32,99 | 59.643 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 31,53 | 32,33 | 30,93 | 31,96 | 31,71 | 39.700 |
| 29 feb 2024 | 30,10 | 31,46 | 30,02 | 31,34 | 31,09 | 47.030 |
| 28 feb 2024 | 29,91 | 30,05 | 29,40 | 29,88 | 29,65 | 53.455 |
| 27 feb 2024 | 30,08 | 30,27 | 29,79 | 29,86 | 29,63 | 83.096 |
| 26 feb 2024 | 31,34 | 30,59 | 29,81 | 29,85 | 29,62 | 61.512 |
| 23 feb 2024 | 30,98 | 31,41 | 30,19 | 31,23 | 30,99 | 64.621 |
| 22 feb 2024 | 33,66 | 33,18 | 30,73 | 31,10 | 30,86 | 152.664 |
| 21 feb 2024 | 33,28 | 33,18 | 32,73 | 32,97 | 32,71 | 47.942 |
| 20 feb 2024 | 33,53 | 33,92 | 33,08 | 33,10 | 32,84 | 43.823 |
| 19 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,17 | - |
| 16 feb 2024 | 33,01 | 33,59 | 32,84 | 33,58 | 33,32 | 30.349 |
| 15 feb 2024 | 32,23 | 33,39 | 32,62 | 33,14 | 32,88 | 121.018 |
| 14 feb 2024 | 32,04 | 32,36 | 31,61 | 31,95 | 31,70 | 32.798 |
| 13 feb 2024 | 33,66 | 33,59 | 31,93 | 31,94 | 31,69 | 33.099 |
| 12 feb 2024 | 32,82 | 33,68 | 32,61 | 33,68 | 33,42 | 25.917 |
| 09 feb 2024 | 33,24 | 33,23 | 32,54 | 32,78 | 32,52 | 34.989 |
| 08 feb 2024 | 33,64 | 33,50 | 33,25 | 33,43 | 33,17 | 10.229 |
| 07 feb 2024 | 33,57 | 33,72 | 33,31 | 33,38 | 33,12 | 12.964 |
| 06 feb 2024 | 33,43 | 33,72 | 33,10 | 33,66 | 33,40 | 19.132 |
| 05 feb 2024 | 34,02 | 33,91 | 33,39 | 33,52 | 33,26 | 34.640 |
| 02 feb 2024 | 35,70 | 34,87 | 33,81 | 33,89 | 33,62 | 46.921 |
| 01 feb 2024 | 34,63 | 35,57 | 34,67 | 35,49 | 35,21 | 39.172 |
| 31 gen 2024 | 34,52 | 35,37 | 34,75 | 35,15 | 34,88 | 38.762 |
| 30 gen 2024 | 34,73 | 34,80 | 34,19 | 34,55 | 34,28 | 28.320 |
| 29 gen 2024 | 34,46 | 34,55 | 34,08 | 34,36 | 34,09 | 37.801 |
| 26 gen 2024 | 34,63 | 34,58 | 34,17 | 34,31 | 34,04 | 13.686 |
| 25 gen 2024 | 34,61 | 34,90 | 34,25 | 34,42 | 34,15 | 12.236 |
| 24 gen 2024 | 35,49 | 36,34 | 34,65 | 34,68 | 34,41 | 33.052 |
| 23 gen 2024 | 35,26 | 35,38 | 35,02 | 35,17 | 34,89 | 12.328 |
| 22 gen 2024 | 34,44 | 35,01 | 32,72 | 34,95 | 34,68 | 23.684 |
| 19 gen 2024 | 34,82 | 34,68 | 34,22 | 34,44 | 34,17 | 36.637 |
| 18 gen 2024 | 34,94 | 34,82 | 34,39 | 34,50 | 34,23 | 67.219 |
| 17 gen 2024 | 35,45 | 35,30 | 34,76 | 34,87 | 34,60 | 34.904 |
| 16 gen 2024 | 37,53 | 37,56 | 36,11 | 36,22 | 35,94 | 42.831 |
| 15 gen 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,46 | - |
| 12 gen 2024 | 37,83 | 38,47 | 37,72 | 37,86 | 37,56 | 28.959 |
| 11 gen 2024 | 38,25 | 38,08 | 37,21 | 37,47 | 37,17 | 40.425 |
| 10 gen 2024 | 38,80 | 38,68 | 38,14 | 38,21 | 37,91 | 38.425 |
| 09 gen 2024 | 40,27 | 39,97 | 38,66 | 38,67 | 38,37 | 24.771 |
| 08 gen 2024 | 40,04 | 40,49 | 39,42 | 40,24 | 39,93 | 41.606 |
| 05 gen 2024 | 39,91 | 40,81 | 39,90 | 40,37 | 40,05 | 38.965 |
| 04 gen 2024 | 40,12 | 40,10 | 39,40 | 39,89 | 39,58 | 10.122 |
| 03 gen 2024 | 40,82 | 40,50 | 39,43 | 39,96 | 39,64 | 32.605 |
| 02 gen 2024 | 41,78 | 41,69 | 40,89 | 41,20 | 40,87 | 29.263 |
| 29 dic 2023 | 41,81 | 41,54 | 41,29 | 41,39 | 41,07 | 22.749 |
| 28 dic 2023 | 42,61 | 42,40 | 41,83 | 41,86 | 41,53 | 28.697 |
| 27 dic 2023 | 41,95 | 42,47 | 41,95 | 42,39 | 42,06 | 49.931 |
| 22 dic 2023 | 41,68 | 42,80 | 42,17 | 41,72 | 41,39 | 36.172 |
| 21 dic 2023 | 41,57 | 41,79 | 41,21 | 41,37 | 41,05 | 38.968 |
| 20 dic 2023 | 41,89 | 41,95 | 41,60 | 41,81 | 41,48 | 10.515 |
| 19 dic 2023 | 41,26 | 42,35 | 41,21 | 41,96 | 41,63 | 31.389 |
| 18 dic 2023 | 41,17 | 41,12 | 40,49 | 41,03 | 40,71 | 23.382 |
| 15 dic 2023 | 41,15 | 41,12 | 40,58 | 40,75 | 40,43 | 34.624 |
| 14 dic 2023 | 40,61 | 41,66 | 40,00 | 40,97 | 40,65 | 160.473 |
| 13 dic 2023 | 37,68 | 38,28 | 37,26 | 38,10 | 37,80 | 14.402 |
| 12 dic 2023 | 38,94 | 38,94 | 37,65 | 37,65 | 37,36 | 12.655 |
| 11 dic 2023 | 38,88 | 38,90 | 38,35 | 38,90 | 38,60 | 16.413 |
| 08 dic 2023 | 39,68 | 39,41 | 38,73 | 39,03 | 38,72 | 26.038 |
| 07 dic 2023 | 40,02 | 39,99 | 39,12 | 39,91 | 39,60 | 11.753 |
| 06 dic 2023 | 40,08 | 40,29 | 39,54 | 39,88 | 39,56 | 19.316 |
| 05 dic 2023 | 40,69 | 40,65 | 39,45 | 39,95 | 39,64 | 14.279 |
| 04 dic 2023 | 41,15 | 40,92 | 40,25 | 40,43 | 40,11 | 41.555 |
| 01 dic 2023 | 40,27 | 41,28 | 40,09 | 41,11 | 40,79 | 20.202 |
| 30 nov 2023 | 40,00 | 40,64 | 39,85 | 40,31 | 39,99 | 27.325 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.