Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,73+1,03 (+2,25%)
Alla chiusura: 04:00PM EDT
46,85 +0,12 (+0,26%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202446,8647,1746,1346,7346,738.366.900
25 lug 202445,7946,4344,7745,7045,7012.536.300
24 lug 202447,4748,3247,1847,7047,7011.682.600
23 lug 202447,2747,4346,7347,0747,075.870.000
22 lug 202446,8047,3446,6147,2947,295.091.600
19 lug 202446,5747,3645,7247,0047,006.268.700
18 lug 202448,3448,5647,3847,5147,517.263.500
17 lug 202448,5048,9748,2048,2748,278.195.900
16 lug 202447,5648,6147,3948,3248,328.036.200
15 lug 202447,1348,1647,0647,3547,355.720.800
12 lug 202446,9748,0246,7647,5147,517.345.100
11 lug 202446,3047,2145,3047,1747,1711.445.200
10 lug 202444,8845,8244,7745,4645,468.403.000
09 lug 202444,1344,3343,7843,8943,894.859.200
08 lug 202444,1744,3543,5444,1344,136.158.400
05 lug 202444,0344,6743,9344,5144,5110.350.200
03 lug 202442,3343,6742,3043,4543,455.732.500
02 lug 202441,6642,2941,3141,7141,716.301.100
01 lug 202442,1042,5441,6541,6541,654.457.300
28 giu 202442,2142,3641,6341,8741,8710.265.500
27 giu 202441,9742,1741,7941,8441,845.648.700
26 giu 202441,3641,7241,1641,4541,456.484.800
25 giu 202442,4142,5641,8541,9041,906.297.300
24 giu 202442,3343,1142,2842,6042,607.214.800
21 giu 202442,6842,9542,2042,2642,2616.655.600
20 giu 202441,8543,1041,7542,8142,818.881.100
18 giu 202440,9741,9540,9341,7941,797.185.200
17 giu 202441,0241,1740,6940,9140,916.201.400
14 giu 202440,8941,0840,5340,8240,825.505.300
13 giu 202440,7941,1740,1240,5640,565.239.600
12 giu 202441,4241,8140,7840,9940,995.347.600
11 giu 202440,7540,8540,1240,6540,657.277.200
10 giu 202440,3841,3240,1141,3041,306.295.000
07 giu 202440,7841,2440,1840,3640,369.087.900
06 giu 202441,0042,5540,6442,5042,509.956.300
05 giu 202440,6641,1240,3641,1041,106.110.800
04 giu 202441,0041,0140,0640,5340,539.173.500
04 giu 20240.25 Dividendo
03 giu 202442,0142,1241,6741,8941,647.828.900
31 mag 202441,9342,2441,4041,9441,6914.031.100
30 mag 202441,5442,2141,5141,8941,645.869.000
29 mag 202441,8942,0041,5241,6441,398.477.700
28 mag 202442,4942,8842,0242,4042,157.505.200
24 mag 202441,6042,0841,4241,9841,736.231.700
23 mag 202441,8841,9841,0041,2340,989.367.000
22 mag 202443,5043,7541,9642,3942,149.619.600
21 mag 202443,9144,3343,6044,0443,786.702.600
20 mag 202444,0044,5943,4744,4444,178.365.500
17 mag 202443,5043,9643,1143,7443,4810.168.800
16 mag 202443,0043,3142,3542,8442,587.712.600
15 mag 202443,1543,4242,1843,1942,937.710.100
14 mag 202442,9043,1942,5342,5742,327.143.500
13 mag 202442,3542,8641,9342,4642,216.133.200
10 mag 202443,4143,7542,4742,4942,247.961.200
09 mag 202441,6442,9741,6442,8442,589.894.000
08 mag 202441,1141,8341,0541,5441,297.845.400
07 mag 202441,4041,7241,1641,4441,197.500.600
06 mag 202441,3841,8441,0841,3941,147.717.700
03 mag 202441,2541,4640,6040,6640,427.306.300
02 mag 202440,4241,3740,3241,0540,818.164.500
01 mag 202440,6041,7840,4940,5840,3412.105.900
30 apr 202441,1541,6340,4940,6440,4013.547.700
29 apr 202442,5742,9241,5142,2642,0112.316.500
26 apr 202443,2443,3942,5042,7342,4714.689.200
25 apr 202440,3343,9139,9843,4143,1536.611.600
24 apr 202437,4238,7437,2638,6038,3711.977.200
23 apr 202437,0037,8136,6037,7137,4812.186.900
22 apr 202437,6538,2837,3737,4637,2414.173.400
19 apr 202438,5039,2138,3539,0238,7910.435.500
18 apr 202439,1439,2138,2538,5538,326.426.700
17 apr 202438,2738,9937,9838,5638,3310.811.300
16 apr 202437,9038,4437,3838,1137,8811.832.700
15 apr 202438,8838,9637,7738,4438,2111.524.300
12 apr 202440,2041,3038,3138,6438,4124.329.800
11 apr 202439,3239,4738,3539,0738,8411.538.200
10 apr 202438,7039,2738,2139,0638,8312.584.300
09 apr 202440,1740,7839,4539,6739,4314.876.200
08 apr 202440,0040,1439,1739,4039,1616.286.200
05 apr 202437,7339,9237,5639,6539,4121.084.700
04 apr 202437,2938,2136,9837,7237,4916.421.300
03 apr 202436,7637,4236,6737,2337,0115.548.100
02 apr 202436,6537,0036,4436,7936,5715.006.800
01 apr 202436,9637,0836,1036,4336,2112.495.800
28 mar 202435,7436,3735,3735,8435,6314.877.900
27 mar 202434,3135,2834,1835,2535,0410.667.000
26 mar 202434,6834,7434,0034,0033,809.555.900
25 mar 202434,0234,7433,8633,9233,729.284.100
22 mar 202434,3334,5333,7733,7733,579.514.500
21 mar 202434,9535,5334,4834,5334,3213.157.300
20 mar 202433,4534,6933,2934,3034,1011.577.700
19 mar 202434,0834,1633,3633,5633,3613.681.800
18 mar 202433,6934,6533,5934,4234,2114.967.400
15 mar 202433,4834,0633,3733,8833,6853.027.700
14 mar 202433,8434,5733,6634,2134,0118.926.700
13 mar 202434,1434,6334,0434,3734,1615.764.600
12 mar 202434,4934,5033,6733,8833,6814.192.200
11 mar 202434,1335,4633,8935,2435,0320.370.400
08 mar 202434,1434,3533,7633,9133,7113.720.200
07 mar 202433,9934,2333,6033,8933,6910.845.300
06 mar 202433,6534,2833,5133,6233,4213.627.000
*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...