Italia markets closed

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,73-0,68 (-1,57%)
Alla chiusura: 04:00PM EDT
42,71 -0,02 (-0,05%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202443,2443,3942,5042,7342,7314.279.300
25 apr 202440,3343,9139,9843,4143,4136.611.600
24 apr 202437,4238,7437,2638,6038,6011.977.200
23 apr 202437,0037,8136,6037,7137,7112.186.900
22 apr 202437,6538,2837,3737,4637,4614.173.400
19 apr 202438,5039,2138,3539,0239,0210.435.500
18 apr 202439,1439,2138,2538,5538,556.426.700
17 apr 202438,2738,9937,9838,5638,5610.811.300
16 apr 202437,9038,4437,3838,1138,1111.832.700
15 apr 202438,8838,9637,7738,4438,4411.524.300
12 apr 202440,2041,3038,3138,6438,6424.329.800
11 apr 202439,3239,4738,3539,0739,0711.538.200
10 apr 202438,7039,2738,2139,0639,0612.584.300
09 apr 202440,1740,7839,4539,6739,6714.876.200
08 apr 202440,0040,1439,1739,4039,4016.286.200
05 apr 202437,7339,9237,5639,6539,6521.084.700
04 apr 202437,2938,2136,9837,7237,7216.421.300
03 apr 202436,7637,4236,6737,2337,2315.548.100
02 apr 202436,6537,0036,4436,7936,7915.006.800
01 apr 202436,9637,0836,1036,4336,4312.495.800
28 mar 202435,7436,3735,3735,8435,8414.877.900
27 mar 202434,3135,2834,1835,2535,2510.667.000
26 mar 202434,6834,7434,0034,0034,009.555.900
25 mar 202434,0234,7433,8633,9233,929.284.100
22 mar 202434,3334,5333,7733,7733,779.514.500
21 mar 202434,9535,5334,4834,5334,5313.157.300
20 mar 202433,4534,6933,2934,3034,3011.577.700
19 mar 202434,0834,1633,3633,5633,5613.681.800
18 mar 202433,6934,6533,5934,4234,4214.967.400
15 mar 202433,4834,0633,3733,8833,8853.027.700
14 mar 202433,8434,5733,6634,2134,2118.926.700
13 mar 202434,1434,6334,0434,3734,3715.764.600
12 mar 202434,4934,5033,6733,8833,8814.192.200
11 mar 202434,1335,4633,8935,2435,2420.370.400
08 mar 202434,1434,3533,7633,9133,9113.720.200
07 mar 202433,9934,2333,6033,8933,8910.845.300
06 mar 202433,6534,2833,5133,6233,6213.627.000
05 mar 202434,0034,3133,2233,3433,3416.332.900
04 mar 202431,7233,6331,6733,4833,4828.767.800
04 mar 20240.25 Dividendo
01 mar 202431,6332,3430,9331,9431,6917.000.700
29 feb 202430,7731,4930,5131,2531,0118.472.200
28 feb 202429,5930,0629,4229,8729,6412.681.600
27 feb 202430,1930,2729,7529,8629,6313.232.800
26 feb 202430,6330,8229,7430,0129,7823.497.000
23 feb 202431,0731,4830,1831,2831,0421.714.400
22 feb 202433,0033,1930,7130,8930,6530.588.400
21 feb 202433,2133,4832,6933,4333,1713.382.800
20 feb 202433,6333,8033,0333,1932,939.491.000
16 feb 202432,9333,6332,8433,4333,179.464.900
15 feb 202432,5933,4032,5533,0832,8211.095.200
14 feb 202431,9532,1531,6232,1231,879.943.400
13 feb 202432,7632,8631,7432,0431,7914.169.900
12 feb 202432,7933,6932,6133,5633,309.856.400
09 feb 202433,2433,2432,5432,7932,5310.676.900
08 feb 202433,4433,5933,2333,3433,088.156.100
07 feb 202433,7533,7733,3133,6533,398.250.000
06 feb 202433,4833,7433,0833,6633,409.501.600
05 feb 202433,6833,9533,3533,3633,1012.077.100
02 feb 202434,7734,8833,8034,4134,1417.115.300
01 feb 202434,6835,6134,6735,6135,3311.872.700
31 gen 202434,8835,4334,5034,5134,2412.557.200
30 gen 202434,7534,8134,2034,5134,247.633.200
29 gen 202434,5434,6534,0834,6534,3813.098.200
26 gen 202434,5034,6134,1634,2133,949.500.000
25 gen 202434,9935,0134,2634,4934,2210.949.000
24 gen 202436,0136,3934,4134,4434,1713.515.300
23 gen 202435,2535,4335,0235,3635,087.507.800
22 gen 202434,3135,1334,2035,0034,7311.795.400
19 gen 202434,5734,6934,2134,5834,3110.704.800
18 gen 202434,8134,8434,3934,6234,3510.762.700
17 gen 202435,2435,2434,7034,7334,4616.109.300
16 gen 202437,2037,2035,9836,0135,7311.303.300
12 gen 202438,1638,5237,6237,6437,359.090.700
11 gen 202437,9838,0937,2037,5237,238.390.100
10 gen 202438,5538,6837,9437,9537,658.683.300
09 gen 202439,5539,6838,5738,6838,389.638.200
08 gen 202439,6440,4939,3540,2339,926.704.000
05 gen 202440,1440,8739,7640,3440,026.832.700
04 gen 202439,9140,1539,3440,1239,818.469.100
03 gen 202439,9340,2439,4440,0039,6910.382.900
02 gen 202441,2641,7440,7440,9140,598.242.900
29 dic 202341,4141,5741,2341,3941,076.985.100
28 dic 202342,1042,4241,6841,7041,376.259.400
27 dic 202342,0442,6041,9442,3842,057.687.800
26 dic 202342,3342,4741,8041,9141,584.979.200
22 dic 202342,3542,8142,0142,0641,739.132.300
21 dic 202341,7641,8841,1841,4341,117.344.200
20 dic 202341,8141,9941,0941,1240,809.283.800
19 dic 202341,4242,3741,2041,7741,4415.649.800
18 dic 202341,0441,2040,4841,0940,7713.168.900
15 dic 202340,8741,1840,5240,8740,5533.145.900
14 dic 202340,9741,6940,8341,1540,8318.867.700
13 dic 202337,4540,0137,2640,0039,6919.102.500
12 dic 202338,9338,9737,5337,7737,4711.758.900
11 dic 202338,7039,0138,3238,8738,5710.519.700
08 dic 202339,0239,5738,7339,0838,779.029.600
07 dic 202339,9939,9939,1239,7339,4215.406.800
06 dic 202340,0740,3639,5339,6939,389.482.700
05 dic 202340,3940,5339,4539,8939,5814.946.000
*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...