NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201939,8040,1639,5439,7939,792.996.215
20 set 201939,5039,9039,3039,8439,848.300.400
19 set 201939,3839,5839,1139,3939,394.005.200
18 set 201939,5339,7938,2939,0539,057.375.600
17 set 201938,6140,1738,5239,6039,6010.407.300
16 set 201939,0539,2038,0838,4838,489.420.200
13 set 201938,7639,0238,1938,6238,629.773.600
12 set 201939,7240,1738,6238,6638,668.816.600
11 set 201938,4339,4838,3138,7238,727.710.000
11 set 20190.14 Dividendo
10 set 201937,7638,5837,5538,1638,026.777.700
09 set 201939,2439,7537,7538,0637,928.940.800
06 set 201939,4439,5838,6238,6638,527.188.000
05 set 201940,7640,8038,9639,3439,2010.148.300
04 set 201940,5241,0640,2641,0240,874.671.000
03 set 201940,0140,9340,0040,3940,247.728.300
30 ago 201939,9640,2839,6339,8939,747.082.600
29 ago 201940,9640,9739,7840,1139,966.952.000
28 ago 201940,9641,2340,4740,8740,727.510.800
27 ago 201939,6140,9939,5640,7540,609.059.900
26 ago 201939,5539,9039,2139,4539,315.598.000
23 ago 201938,8339,7038,5239,3039,1610.360.100
22 ago 201938,4338,7638,3038,4938,354.176.600
21 ago 201938,3338,6538,2038,5338,394.826.200
20 ago 201938,2638,8238,1938,5738,438.847.000
19 ago 201938,0338,4937,8438,1337,995.102.000
16 ago 201938,1538,6538,1038,5838,446.727.800
15 ago 201937,8138,6937,7338,5238,386.283.300
14 ago 201938,6039,2337,9637,9737,8311.955.500
13 ago 201939,1139,1137,2737,6637,5210.083.500
12 ago 201939,3439,4638,1338,4638,326.174.800
09 ago 201939,2339,5038,9639,0338,896.166.300
08 ago 201939,0339,4538,8039,2939,158.680.600
07 ago 201938,8039,9438,7739,3539,2115.810.900
06 ago 201937,2838,0737,0437,9937,857.883.800
05 ago 201937,9138,2637,2537,4237,2810.606.100
02 ago 201936,8337,2636,6636,9136,775.882.600
01 ago 201935,9737,3935,6537,1537,0111.935.000
31 lug 201937,4837,6036,0336,5236,3910.687.000
30 lug 201937,8037,9337,3837,7337,594.468.900
29 lug 201937,4837,7737,1937,7137,577.817.300
26 lug 201938,0338,1936,9037,2837,1410.396.600
25 lug 201938,3339,6837,1238,2538,1113.468.500
24 lug 201939,5939,7639,1939,3039,167.806.900
23 lug 201939,8440,3339,4939,6239,476.647.500
22 lug 201939,3639,9139,1939,9039,756.543.100
19 lug 201939,2839,8438,9139,2939,157.218.600
18 lug 201938,8439,9838,6839,7039,559.102.600
17 lug 201938,7939,3238,6339,0638,926.436.300
16 lug 201939,1239,2438,5538,6938,556.542.500
15 lug 201939,3839,4738,8539,1739,034.264.800
12 lug 201939,3739,4939,1639,4239,284.164.500
11 lug 201938,9839,4038,7539,2839,146.613.800
10 lug 201938,9939,1338,7439,0538,916.114.200
09 lug 201938,0238,7638,0038,7638,625.115.100
08 lug 201938,5838,6738,0338,2938,154.820.500
05 lug 201937,8738,5337,3638,4238,286.581.900
03 lug 201938,5838,9138,2938,7638,625.049.300
02 lug 201938,0438,5337,8038,4438,307.180.100
01 lug 201937,6337,9937,2137,9137,778.806.600
28 giu 201938,0438,4837,8738,4738,339.132.600
27 giu 201937,8838,1337,6938,0837,947.232.900
26 giu 201937,4538,3237,2138,2738,139.849.000
25 giu 201938,6538,7437,9437,9437,8013.505.400
24 giu 201937,7438,4437,4238,4438,3013.605.300
21 giu 201937,6037,8837,2737,4937,3519.060.400
20 giu 201937,6038,4737,3737,5837,4419.911.400
19 giu 201935,7636,5035,6136,3636,2311.639.800
18 giu 201936,5036,6335,8136,0135,889.284.700
17 giu 201935,9136,2535,6636,2236,097.435.200
14 giu 201935,7636,2435,6935,9335,809.563.500
13 giu 201935,5335,8435,3735,5535,428.126.100
12 giu 201935,0935,6735,0935,4735,349.086.200
11 giu 201935,2635,3934,8334,9234,7915.816.500
10 giu 201935,1435,3434,8435,2935,169.607.000
07 giu 201935,4935,8535,2635,6735,5411.352.800
06 giu 201934,6135,4034,5135,3135,1811.645.600
05 giu 201934,5434,7534,0634,4934,3610.111.000
05 giu 20190.14 Dividendo
04 giu 201933,5034,3633,2534,3634,0912.264.300
03 giu 201933,3033,6332,8633,6333,3711.862.600
31 mag 201932,4633,4032,3733,0932,8313.522.400
30 mag 201931,7232,1731,6032,0931,846.749.100
29 mag 201931,5831,7131,1031,6031,366.370.900
28 mag 201931,7531,8831,4731,6731,4311.372.900
24 mag 201931,5431,9731,4731,9231,676.135.400
23 mag 201931,6032,0331,3231,6431,408.810.000
22 mag 201931,3731,5431,2131,3231,087.263.000
21 mag 201930,9331,4530,8031,3431,107.162.200
20 mag 201930,9031,4330,8031,1730,936.864.800
17 mag 201930,4230,9830,3230,9230,686.777.900
16 mag 201930,5030,7030,2130,5530,316.742.100
15 mag 201930,9531,0130,6330,6930,459.298.100
14 mag 201930,8530,8930,6230,8330,596.982.100
13 mag 201930,4731,0830,2130,9130,679.641.700
10 mag 201929,9830,3729,7730,1529,927.544.400
09 mag 201930,1230,4629,8429,9329,706.850.800
08 mag 201930,8631,1330,0130,2029,978.983.600
07 mag 201930,0030,8329,8630,7230,4813.692.300
06 mag 201930,1130,1329,8229,9429,716.190.800
*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