Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,55+1,25 (+2,76%)
Alla chiusura: 04:00PM EDT
46,61 +0,06 (+0,13%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202245,3546,6045,3546,5546,558.330.800
11 ago 202246,1246,5045,2145,3045,307.851.200
10 ago 202245,5146,4045,1445,7445,748.396.800
09 ago 202245,1745,3344,2145,3045,308.517.800
08 ago 202245,5045,8544,6544,7844,7810.451.100
05 ago 202244,3444,8243,9244,7744,778.140.800
04 ago 202244,6145,8844,3445,2845,2810.434.300
03 ago 202245,1945,1943,9044,4044,4011.024.900
02 ago 202245,2046,6544,8044,8444,8414.346.200
01 ago 202245,3545,6944,4944,9444,948.683.400
29 lug 202246,0746,2044,6245,2845,2815.751.300
28 lug 202246,4746,6545,2145,8145,8118.108.300
27 lug 202246,5646,9445,2445,6145,6120.877.600
26 lug 202244,9446,6844,9446,1446,1416.460.700
25 lug 202249,6449,8844,0044,5944,5936.693.000
22 lug 202252,7453,1650,8451,3951,3911.524.700
21 lug 202252,3552,6651,5352,0952,0913.188.800
20 lug 202254,5854,8652,2352,3152,3111.676.600
19 lug 202254,8355,5654,3354,6554,657.348.700
18 lug 202255,6456,0454,7654,8154,814.662.400
15 lug 202255,6255,7853,9254,7354,736.697.500
14 lug 202256,5756,7954,8054,9954,9910.717.600
13 lug 202257,5259,5357,3658,1958,195.534.400
12 lug 202258,4559,2857,8657,9457,944.886.200
11 lug 202259,0959,5358,6158,7958,794.106.300
08 lug 202260,0560,4059,2559,3659,363.516.400
07 lug 202260,2160,8959,4759,8759,875.153.900
06 lug 202259,4860,0357,5659,4559,457.427.400
05 lug 202260,7661,3858,4559,7159,717.685.000
01 lug 202259,4361,4258,0861,1761,176.914.200
30 giu 202261,5061,8559,3259,6759,677.690.600
29 giu 202263,6263,9361,4761,9961,994.120.000
28 giu 202264,1664,2662,7762,9662,965.575.200
27 giu 202264,0964,4063,2563,8363,837.195.700
24 giu 202262,8864,4061,8864,1864,187.670.300
23 giu 202264,5665,4462,1362,8662,866.693.900
22 giu 202265,0066,2464,5464,5864,585.416.200
21 giu 202264,1965,7363,6865,1765,177.811.300
17 giu 202264,6764,7562,8763,7663,7611.358.900
16 giu 202262,0765,0461,9264,7164,718.092.000
15 giu 202264,2664,3361,3062,6862,686.262.900
14 giu 202264,8464,8562,5263,0963,094.779.100
13 giu 202265,0866,4364,1564,6564,658.118.400
10 giu 202263,6067,4762,8066,8566,857.317.000
09 giu 202266,8166,9664,4764,5864,586.004.800
08 giu 202267,9268,2367,0667,1767,174.063.600
07 giu 202267,6668,5767,3268,3868,383.452.000
06 giu 202268,1868,3967,0967,8667,863.517.300
03 giu 202268,0068,9267,6367,8267,823.578.600
02 giu 202268,4069,4168,0268,7968,794.423.800
01 giu 202267,9967,9966,6367,2767,274.633.600
01 giu 20220.55 Dividendo
31 mag 202268,9569,8867,2367,8567,309.582.600
27 mag 202269,6369,6767,9968,7168,154.590.300
26 mag 202269,5070,1668,4568,7168,155.303.800
25 mag 202268,1770,0868,1769,5468,988.617.300
24 mag 202267,6469,4267,4669,0268,466.255.500
23 mag 202268,3468,6266,8367,4366,885.417.400
20 mag 202266,6067,2665,5167,1966,656.135.100
19 mag 202265,1866,4365,0066,1165,577.863.800
18 mag 202265,3665,5963,6863,8863,365.246.100
17 mag 202266,8066,8064,9565,5064,974.289.400
16 mag 202265,5765,7164,6865,4564,925.961.700
13 mag 202265,0865,9264,5165,2564,726.361.900
12 mag 202266,5667,9964,3265,3564,829.765.900
11 mag 202269,2769,9368,1068,4267,876.009.500
10 mag 202269,7170,5667,4068,2767,727.249.600
09 mag 202271,1271,5068,8068,9268,367.648.200
06 mag 202271,8373,1871,6172,8772,284.929.100
05 mag 202274,2674,3770,8972,3471,755.325.900
04 mag 202272,6773,5971,5473,3972,805.996.100
03 mag 202272,8573,9772,1772,2471,655.472.900
02 mag 202271,2072,6370,3572,3171,725.837.600
29 apr 202274,1174,9972,7472,8572,265.684.000
28 apr 202272,7873,6672,0173,2872,693.913.500
27 apr 202272,6173,6971,9672,1371,555.416.300
26 apr 202273,0373,9472,1272,1371,555.167.000
25 apr 202271,0574,0270,9272,6172,029.151.500
22 apr 202271,2375,6670,6074,5273,9212.371.800
21 apr 202281,2281,4076,1177,0676,4415.828.400
20 apr 202282,3783,0481,1582,5981,926.728.400
19 apr 202283,8184,8282,6582,8682,196.192.800
18 apr 202285,5586,3785,1085,4284,735.513.800
14 apr 202283,7485,2983,4984,7784,085.672.400
13 apr 202283,3084,3282,6184,3083,626.379.600
12 apr 202282,2283,7581,5482,5081,834.882.500
11 apr 202283,2583,9180,3281,3480,685.318.800
08 apr 202281,9282,6481,3982,1281,454.196.700
07 apr 202279,8781,6179,5281,0380,376.027.600
06 apr 202280,4381,3879,1679,5478,906.880.200
05 apr 202281,3782,7879,3979,8679,217.705.900
04 apr 202283,5183,7279,8381,2580,597.003.800
01 apr 202278,7983,0278,7482,7882,117.784.800
31 mar 202279,8881,1479,4579,4578,817.115.500
30 mar 202278,7980,2078,7279,9679,315.008.800
29 mar 202275,7778,5875,1378,5577,916.554.400
28 mar 202277,8678,8777,7778,1477,514.896.300
25 mar 202277,4279,0077,1978,9578,313.739.400
24 mar 202279,4980,2277,9078,2377,607.088.400
23 mar 202276,3278,9276,3278,9178,278.499.100
*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...