Italia markets close in 4 hours 24 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,67+0,10 (+0,21%)
Alla chiusura: 04:00PM EST
48,65 -0,02 (-0,04%)
Preborsa: 06:13AM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202247,5948,7547,1948,6748,678.205.500
01 dic 202248,4249,6548,1648,5748,5710.497.300
30 nov 202246,1847,4845,3147,4747,4713.729.700
29 nov 202244,7945,8144,7345,7645,765.953.400
28 nov 202245,8145,8744,2244,3244,329.250.700
25 nov 202246,3746,5945,8045,8545,852.673.200
23 nov 202245,7346,2745,4046,2546,256.395.600
22 nov 202245,3946,1945,1646,1346,136.372.200
21 nov 202244,8745,0844,0545,0045,004.503.400
18 nov 202244,8645,1344,3145,1345,136.156.000
17 nov 202244,4845,0044,1944,6744,675.938.800
16 nov 202245,7246,4445,4845,4945,495.144.000
15 nov 202246,8246,9545,1045,6945,699.158.800
14 nov 202246,1746,9146,0946,2946,296.629.600
11 nov 202246,6246,6645,5246,5346,536.813.600
10 nov 202245,7746,9245,5246,4146,4111.839.200
09 nov 202243,6644,2143,1043,3343,338.827.400
08 nov 202241,3044,8241,1243,7543,7511.896.700
07 nov 202241,1541,6740,7341,3241,326.176.700
04 nov 202239,2641,1439,0540,9940,9911.053.500
03 nov 202239,0039,2037,4537,7937,7911.497.100
02 nov 202241,9142,6739,4539,5339,5314.402.400
01 nov 202243,0243,2441,6841,7141,717.684.100
31 ott 202242,3942,8441,9742,3242,327.480.300
28 ott 202242,6943,0342,3442,8642,866.940.500
27 ott 202243,9743,9742,9743,0643,067.619.400
26 ott 202243,1644,2543,0543,7743,779.087.600
25 ott 202242,2242,9742,0542,7242,728.649.200
24 ott 202241,9942,4141,5242,0842,087.132.300
21 ott 202241,3942,5741,1642,3742,3710.170.400
20 ott 202240,5042,0940,3841,1441,145.802.900
19 ott 202241,1141,1640,3340,3740,377.281.400
18 ott 202241,8942,1041,1541,7041,706.404.200
17 ott 202241,6141,9841,2441,3141,317.143.400
14 ott 202241,4841,8040,6640,7440,749.793.000
13 ott 202240,9141,8640,0441,6241,627.882.600
12 ott 202241,6342,3241,3741,9141,916.090.500
11 ott 202242,2342,9641,6441,8241,827.907.300
10 ott 202242,4442,8942,0642,2842,285.587.800
07 ott 202244,3044,7042,5842,6042,609.018.200
06 ott 202243,6544,9443,5044,8944,899.552.500
05 ott 202243,8244,0742,8943,9043,909.238.800
04 ott 202244,2945,2343,9444,5344,5310.705.200
03 ott 202242,7844,0442,3743,7143,7112.915.400
30 set 202241,7842,7341,5442,0342,0312.612.800
29 set 202241,6842,0941,1441,7641,768.372.500
28 set 202241,1942,2140,9942,1942,199.165.400
27 set 202241,1941,4740,2440,2740,277.705.500
26 set 202241,0541,4340,0040,5940,598.349.800
23 set 202241,4941,6240,5041,2541,2511.665.100
22 set 202242,6743,0841,9242,5042,507.662.000
21 set 202243,1043,4041,8842,4042,4010.081.500
20 set 202243,5943,6542,2842,8042,809.205.200
19 set 202243,2144,2842,9244,2744,279.830.900
16 set 202241,8844,1041,6143,7143,7118.207.600
15 set 202242,7143,3241,9542,4042,4010.461.600
14 set 202243,1743,6642,8242,9342,9310.266.900
13 set 202242,6943,8042,5943,0343,0310.574.800
12 set 202244,4244,6043,8343,9543,9510.767.900
09 set 202243,0843,4142,7343,1743,177.920.300
08 set 202242,1642,7341,9342,3942,399.129.100
07 set 202241,2342,7740,9042,3542,358.663.400
07 set 20220.55 Dividendo
06 set 202242,2642,9541,5541,7141,1611.968.700
02 set 202241,8042,5741,0141,6741,1210.425.900
01 set 202240,7941,2440,2740,9140,3710.440.800
31 ago 202242,0842,3741,1641,3640,8113.755.400
30 ago 202242,7742,8642,0642,2041,648.960.800
29 ago 202243,0243,7442,7442,8142,2510.252.100
26 ago 202245,3145,4042,8843,2242,658.324.500
25 ago 202245,2245,3644,6845,1444,545.495.600
24 ago 202244,2544,9043,8144,8044,217.787.300
23 ago 202244,0044,9943,9944,5543,968.941.100
22 ago 202243,0743,9042,8843,8243,246.427.300
19 ago 202244,5044,6243,4243,5342,968.273.700
18 ago 202245,1445,3444,6144,6544,066.239.300
17 ago 202245,8545,9144,8544,9044,316.209.500
16 ago 202245,8046,1845,4146,0545,444.959.400
15 ago 202245,6646,1145,3645,9445,339.029.500
12 ago 202245,3546,6045,3546,5545,948.332.900
11 ago 202246,1246,5045,2145,3044,707.851.200
10 ago 202245,5146,4045,1445,7445,148.396.800
09 ago 202245,1745,3344,2145,3044,708.517.800
08 ago 202245,5045,8544,6544,7844,1910.451.100
05 ago 202244,3444,8243,9244,7744,188.146.000
04 ago 202244,6145,8844,3445,2844,6810.434.300
03 ago 202245,1945,1943,9044,4043,8111.024.900
02 ago 202245,2046,6544,8044,8444,2514.346.200
01 ago 202245,3545,6944,4944,9444,358.683.400
29 lug 202246,0746,2044,6245,2844,6815.753.200
28 lug 202246,4746,6545,2145,8145,2118.108.300
27 lug 202246,5646,9445,2445,6145,0120.877.600
26 lug 202244,9446,6844,9446,1445,5316.460.700
25 lug 202249,6449,8844,0044,5944,0036.693.000
22 lug 202252,7453,1650,8451,3950,7111.524.700
21 lug 202252,3552,6651,5352,0951,4013.188.800
20 lug 202254,5854,8652,2352,3151,6211.676.600
19 lug 202254,8355,5654,3354,6553,937.348.700
18 lug 202255,6456,0454,7654,8154,094.662.400
15 lug 202255,6255,7853,9254,7354,016.697.500
*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...