NEM - Newmont Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202061,8562,3160,5061,1861,188.331.900
02 lug 202060,8961,9960,2260,9660,968.076.800
01 lug 202061,7761,7759,6061,3661,3610.870.900
30 giu 202059,5761,9759,1861,7461,749.284.100
29 giu 202059,4859,9558,6659,5459,547.236.400
26 giu 202058,3960,0957,6959,3459,3418.586.600
25 giu 202058,4758,7157,4758,5958,596.045.600
24 giu 202058,7359,5557,7758,4158,418.164.900
23 giu 202059,5759,9058,6758,9158,9112.777.600
22 giu 202058,3459,8957,8158,2258,2214.243.300
19 giu 202056,5157,4055,7756,9256,9219.096.800
18 giu 202055,6256,6355,2455,5355,539.728.800
17 giu 202056,2756,9455,2355,5855,5810.072.300
16 giu 202056,9057,5755,5155,9555,9510.933.300
15 giu 202054,0957,1453,1656,8556,8512.170.800
12 giu 202056,8856,9955,1255,4555,458.706.500
11 giu 202059,1559,8854,9956,0456,0415.915.100
10 giu 202058,2558,8655,7758,7358,7312.081.200
09 giu 202057,1157,4555,7357,1757,1711.910.600
08 giu 202054,3955,6453,5055,5455,549.502.300
05 giu 202053,9654,9852,3354,7654,7613.454.200
04 giu 202057,0057,6655,4155,9055,9010.132.800
03 giu 202056,8957,6555,1656,0256,0211.839.500
03 giu 20200.25 Dividendo
02 giu 202060,9060,9157,9558,4758,227.525.700
01 giu 202058,9560,5158,8160,4960,238.050.300
29 mag 202060,0060,3058,3958,4758,2223.792.900
28 mag 202060,1460,3857,9458,7258,478.497.400
27 mag 202057,1158,7455,7558,7358,4814.701.700
26 mag 202061,7361,7559,0059,2158,9611.325.300
22 mag 202064,3464,9862,7863,0562,784.513.000
21 mag 202065,0065,0462,3063,4863,217.481.000
20 mag 202067,3867,7565,5165,7265,447.607.900
19 mag 202066,6269,1366,3567,3867,097.241.600
18 mag 202068,1468,7765,8866,2665,988.210.800
15 mag 202067,9668,4767,0067,9067,617.419.300
14 mag 202064,1767,1064,0866,6466,368.611.300
13 mag 202063,3464,5062,5863,8963,626.876.200
12 mag 202063,2064,4762,3562,4862,215.181.700
11 mag 202064,0764,8161,8362,9562,685.997.300
08 mag 202064,9866,0664,0764,5564,276.370.900
07 mag 202063,3465,3762,7264,5664,287.032.400
06 mag 202064,0264,9362,2762,4362,167.239.500
05 mag 202062,6965,0661,3364,9164,637.367.400
04 mag 202062,1063,1361,2162,7462,478.285.100
01 mag 202058,6561,3158,2160,9960,736.214.100
30 apr 202061,2562,3159,3659,4859,236.981.200
29 apr 202062,0162,8060,9262,3562,087.349.200
28 apr 202061,5863,2460,9362,6762,406.062.200
27 apr 202063,2663,6860,8662,6162,345.424.400
24 apr 202063,5563,8861,7663,1162,846.972.400
23 apr 202062,6464,6562,2162,4462,177.648.300
22 apr 202060,9562,1560,5061,7361,478.482.400
21 apr 202058,4960,0457,6459,2759,028.977.800
20 apr 202059,1360,2258,5059,5459,298.867.500
17 apr 202057,0859,4457,0859,2358,9810.473.200
16 apr 202057,8560,0057,8559,9059,647.570.800
15 apr 202058,5459,7057,0658,2257,978.304.200
14 apr 202060,0861,5358,8159,8959,6311.337.500
13 apr 202057,2260,4656,3359,7759,5111.329.700
09 apr 202051,1357,7051,1357,3157,0615.206.700
08 apr 202049,7950,7849,3650,5350,315.422.000
07 apr 202050,0751,4149,3649,9649,757.001.900
06 apr 202048,4351,1448,4350,1149,9011.003.900
03 apr 202048,2749,6047,0747,1546,957.800.400
02 apr 202047,0749,7546,5648,2348,029.184.000
01 apr 202045,0447,2944,7846,4746,278.534.100
31 mar 202045,6847,7044,5945,2845,0910.537.400
30 mar 202046,4048,8045,6446,3646,168.988.400
27 mar 202047,2648,8945,7146,3546,158.734.900
26 mar 202048,1950,2946,9248,2848,0710.892.400
25 mar 202047,1548,9545,2747,5447,3411.293.700
24 mar 202045,1248,3043,6147,5047,3011.861.300
23 mar 202041,4443,9440,3941,6641,4811.250.200
20 mar 202042,3543,0239,1540,5640,3911.641.500
19 mar 202041,4446,3637,1341,7441,5610.520.200
18 mar 202044,4846,8740,0141,5741,3912.221.100
17 mar 202040,6046,4740,5845,8045,6013.940.500
16 mar 202034,3843,1933,0040,7340,5617.769.500
13 mar 202045,9146,2039,3939,5039,3317.784.400
12 mar 202041,3447,8539,5344,4444,2514.944.800
11 mar 202047,4648,3044,8646,0245,8211.533.000
10 mar 202048,5548,9146,3748,3848,1713.334.700
09 mar 202050,0050,5847,7547,7847,5812.440.500
06 mar 202052,1852,5050,1652,3552,1312.278.100
05 mar 202051,2152,2450,4352,0851,869.960.700
04 mar 202050,2051,0748,5551,0050,7810.207.100
04 mar 20200.14 Dividendo
03 mar 202047,0550,9446,5449,7349,3818.278.800
02 mar 202045,6546,9145,3946,8346,5012.708.700
28 feb 202043,6944,9742,3744,6344,3120.172.200
27 feb 202049,9450,1746,4246,5346,2013.345.800
26 feb 202048,8849,8448,5149,4049,058.875.600
25 feb 202049,5051,0749,0649,1448,7911.595.000
24 feb 202051,1551,3449,9850,2649,9014.746.600
21 feb 202048,9649,5948,3449,4449,0910.402.900
20 feb 202046,5948,9946,4048,1047,7612.255.900
19 feb 202045,7546,4245,6046,1745,848.137.500
18 feb 202044,3145,7344,2645,5845,267.514.400
14 feb 202043,8844,3443,8044,0743,766.226.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità