NEM - Newmont Goldcorp Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201940,7841,4140,6641,2941,295.542.900
12 dic 201941,1041,2840,5741,1241,127.604.500
11 dic 201940,3340,9540,1540,9040,907.981.800
10 dic 201939,8140,0439,5939,9939,997.025.300
09 dic 201940,1240,1939,5439,7239,726.191.700
06 dic 201939,3840,0139,3839,8039,806.397.800
05 dic 201939,1240,1939,0840,0040,009.989.100
04 dic 201939,0939,5539,0339,1339,136.389.700
04 dic 20190.14 Dividendo
03 dic 201939,0339,6138,8939,3839,249.374.200
02 dic 201938,3039,0538,2538,7438,606.762.000
29 nov 201938,1838,5738,1238,4038,262.883.900
27 nov 201937,8338,3837,8338,1838,043.772.300
26 nov 201937,8438,1537,6138,1438,0011.105.300
25 nov 201937,9138,2037,6937,7637,636.133.500
22 nov 201938,2738,3337,8438,0937,953.573.000
21 nov 201938,3738,5538,1038,2138,074.116.700
20 nov 201938,4138,7538,0138,4738,335.026.500
19 nov 201938,0338,7337,9338,3538,215.652.800
18 nov 201937,5238,0837,4338,0637,924.946.200
15 nov 201937,2837,6737,1937,6137,483.475.500
14 nov 201937,5037,7737,3737,5437,413.908.500
13 nov 201937,0337,6337,0337,3737,244.728.200
12 nov 201936,8037,1236,4836,9036,774.522.000
11 nov 201936,5136,9136,4636,7136,584.957.600
08 nov 201936,2436,6936,0736,6136,488.739.900
07 nov 201937,3737,3736,6436,9336,807.555.700
06 nov 201937,7237,9237,3137,6537,525.998.000
05 nov 201938,2538,9636,6437,5537,4212.383.900
04 nov 201939,5239,5938,8138,8938,757.374.600
01 nov 201939,6839,8639,3339,6139,476.446.700
31 ott 201939,1939,7639,0439,7339,595.360.500
30 ott 201938,7539,3138,4839,0438,904.983.000
29 ott 201938,4139,2738,2838,8438,704.550.200
28 ott 201938,8138,9538,5338,8538,714.266.500
25 ott 201939,6039,7838,9939,1839,044.970.300
24 ott 201938,6039,2738,4539,1038,964.402.300
23 ott 201938,4038,9038,0438,3838,245.186.200
22 ott 201937,9738,4437,7137,8037,675.796.800
21 ott 201938,6538,6537,7237,9637,834.362.000
18 ott 201938,2938,6038,0838,4438,304.616.100
17 ott 201937,8138,7937,6638,3138,174.821.800
16 ott 201937,8537,8737,2637,8337,705.139.700
15 ott 201937,7038,0937,6437,6937,564.892.900
14 ott 201937,5738,1037,4538,0037,864.264.300
11 ott 201938,4038,6637,5537,6237,499.358.600
10 ott 201938,8939,0338,2238,9438,805.189.800
09 ott 201938,8239,1138,5638,7838,644.984.800
08 ott 201938,7338,9738,3538,9238,785.972.600
07 ott 201937,9638,4537,7838,2638,124.426.800
04 ott 201937,8838,5637,6138,3138,175.038.200
03 ott 201938,1638,7737,9538,1237,985.497.600
02 ott 201938,1238,3037,4837,8737,747.175.800
01 ott 201937,5538,2237,4737,5637,437.493.200
30 set 201937,6338,3637,4537,9237,798.069.500
27 set 201938,7038,7938,3138,4038,269.737.400
26 set 201939,5939,8639,1439,3739,236.263.800
25 set 201940,1040,2039,1139,5739,435.889.800
24 set 201939,4540,6539,3640,2940,157.122.400
23 set 201939,8040,1639,5439,8539,716.390.400
20 set 201939,5039,9039,3039,8439,708.300.400
19 set 201939,3839,5839,1139,3939,254.005.200
18 set 201939,5339,7938,2939,0538,917.375.600
17 set 201938,6140,1738,5239,6039,4610.407.300
16 set 201939,0539,2038,0838,4838,349.420.200
13 set 201938,7639,0238,1938,6238,489.773.600
12 set 201939,7240,1738,6238,6638,528.816.600
11 set 201938,4339,4838,3138,7238,587.710.000
11 set 20190.14 Dividendo
10 set 201937,7638,5837,5538,1637,886.777.700
09 set 201939,2439,7537,7538,0637,798.940.800
06 set 201939,4439,5838,6238,6638,387.188.000
05 set 201940,7640,8038,9639,3439,0610.148.300
04 set 201940,5241,0640,2641,0240,724.671.000
03 set 201940,0140,9340,0040,3940,107.728.300
30 ago 201939,9640,2839,6339,8939,607.082.600
29 ago 201940,9640,9739,7840,1139,826.952.000
28 ago 201940,9641,2340,4740,8740,587.510.800
27 ago 201939,6140,9939,5640,7540,469.059.900
26 ago 201939,5539,9039,2139,4539,175.598.000
23 ago 201938,8339,7038,5239,3039,0210.360.100
22 ago 201938,4338,7638,3038,4938,214.176.600
21 ago 201938,3338,6538,2038,5338,254.826.200
20 ago 201938,2638,8238,1938,5738,298.847.000
19 ago 201938,0338,4937,8438,1337,865.102.000
16 ago 201938,1538,6538,1038,5838,306.727.800
15 ago 201937,8138,6937,7338,5238,246.283.300
14 ago 201938,6039,2337,9637,9737,7011.955.500
13 ago 201939,1139,1137,2737,6637,3910.083.500
12 ago 201939,3439,4638,1338,4638,186.174.800
09 ago 201939,2339,5038,9639,0338,756.166.300
08 ago 201939,0339,4538,8039,2939,018.680.600
07 ago 201938,8039,9438,7739,3539,0715.810.900
06 ago 201937,2838,0737,0437,9937,727.883.800
05 ago 201937,9138,2637,2537,4237,1510.606.100
02 ago 201936,8337,2636,6636,9136,645.882.600
01 ago 201935,9737,3935,6537,1536,8811.935.000
31 lug 201937,4837,6036,0336,5236,2610.687.000
30 lug 201937,8037,9337,3837,7337,464.468.900
29 lug 201937,4837,7737,1937,7137,447.817.300
*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