NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201930,9331,3730,8031,2931,292.472.928
21 mag 201915/1 Frazionamento azionario
20 mag 201930,9031,4330,8031,1731,176.864.800
17 mag 201930,4230,9830,3230,9230,926.777.900
16 mag 201930,5030,7030,2130,5530,556.742.100
15 mag 201930,9531,0130,6330,6930,699.298.100
14 mag 201930,8530,8930,6230,8330,836.982.100
13 mag 201930,4731,0830,2130,9130,919.641.700
10 mag 201929,9830,3729,7730,1530,157.544.400
09 mag 201930,1230,4629,8429,9329,936.850.800
08 mag 201930,8631,1330,0130,2030,208.983.600
07 mag 201930,0030,8329,8630,7230,7213.692.300
06 mag 201930,1130,1329,8229,9429,946.190.800
03 mag 201930,4330,6430,1830,2230,227.044.100
02 mag 201930,0430,4229,9430,1030,108.289.700
01 mag 201930,9031,0730,0830,3230,327.707.000
30 apr 201930,7431,0930,5331,0631,069.588.600
29 apr 201931,3431,4530,5930,7630,7613.552.700
26 apr 201931,8731,9431,3731,4631,4611.462.100
25 apr 201932,8332,8331,1731,6331,6311.454.200
24 apr 201932,3632,6032,0832,2032,2012.384.500
23 apr 201932,2632,6432,2432,3732,3711.636.200
22 apr 201933,2433,2532,3532,5532,5512.610.600
18 apr 201934,1534,2232,8733,0433,0426.298.500
17 apr 201934,6434,9633,9734,1834,1882.542.900
16 apr 201935,1735,2234,6934,7934,7911.176.500
16 apr 20190.88 Dividendo
15 apr 201935,9836,2235,7836,1735,2913.278.300
12 apr 201936,1136,4235,6036,2535,3710.550.700
11 apr 201935,9336,2835,6535,9735,0910.950.300
10 apr 201936,5336,6936,2036,2735,396.562.100
09 apr 201936,7036,7836,2136,6035,715.079.800
08 apr 201936,7136,8336,3536,6635,776.306.500
05 apr 201936,3536,5336,1136,5035,615.761.500
04 apr 201935,9436,4935,6336,4835,5910.703.000
03 apr 201935,8736,1035,7135,9535,088.077.000
02 apr 201935,5135,9235,3835,8334,9611.167.100
01 apr 201935,8436,0335,4335,6134,749.228.300
29 mar 201935,8136,0335,6035,7734,909.924.500
28 mar 201935,1735,9335,0635,5734,709.611.800
27 mar 201935,6535,8435,3935,7134,8411.174.200
26 mar 201934,5435,5634,5435,5634,6923.925.300
25 mar 201934,8135,2834,5034,9034,0526.182.900
22 mar 201934,0534,8033,5534,5033,6631.349.200
21 mar 201933,8634,4833,5834,3333,4915.559.800
20 mar 201933,2033,9532,6633,8733,0513.382.000
19 mar 201933,2433,7933,1833,2832,479.453.900
18 mar 201933,3233,3932,9533,0032,208.772.100
15 mar 201933,5533,8932,9133,1432,3314.393.100
14 mar 201933,7834,0433,3933,4232,6111.498.800
13 mar 201934,7334,9434,2034,4133,5717.027.300
12 mar 201933,6334,6333,5234,5233,6819.818.400
11 mar 201933,2833,8132,4633,4532,6440.174.200
08 mar 201933,7534,0433,2133,7132,898.988.600
07 mar 201933,0733,4232,9433,2232,4116.100.600
06 mar 201934,3834,4233,0933,1432,3313.029.900
06 mar 20190.14 Dividendo
05 mar 201934,3234,7534,2134,5033,528.590.900
04 mar 201933,8034,5133,6634,4533,4811.457.400
01 mar 201933,8134,4833,6733,8232,8611.698.200
28 feb 201933,9234,3133,8034,1233,159.454.900
27 feb 201934,8734,9033,8034,0233,0613.571.800
26 feb 201935,9836,2034,7334,9533,9613.697.700
25 feb 201936,3036,4935,4436,1035,0814.348.900
22 feb 201936,1937,6335,8336,4835,4533.898.300
21 feb 201935,7036,1034,4835,4134,4112.114.500
20 feb 201934,7635,8634,4035,3934,3911.737.000
19 feb 201933,6234,7433,0034,5333,5510.131.300
15 feb 201933,3833,4832,9633,2432,306.160.000
14 feb 201933,1033,3132,7533,1132,177.110.100
13 feb 201933,2833,6633,1233,2332,295.427.600
12 feb 201933,8133,8133,2833,3932,455.833.400
11 feb 201933,5233,8833,4133,6532,703.945.800
08 feb 201933,8633,9833,5133,8432,884.209.200
07 feb 201933,8734,2933,5833,7332,784.099.300
06 feb 201933,8234,3133,8233,9833,024.864.300
05 feb 201934,1034,1533,7034,1233,154.709.300
04 feb 201933,4334,2133,3134,1633,195.382.900
01 feb 201934,1334,1633,3633,8432,886.208.800
31 gen 201933,8734,2533,5334,1133,158.441.500
30 gen 201933,5834,1933,0633,7132,766.900.700
29 gen 201933,3133,5932,7933,5432,598.387.900
28 gen 201933,3433,5032,6732,9131,9810.985.700
25 gen 201932,6633,2032,5733,1632,2210.288.800
24 gen 201932,0032,2431,8432,1831,276.683.400
23 gen 201931,9132,4831,7332,2031,298.544.500
22 gen 201931,7632,1931,4532,1031,198.188.700
18 gen 201931,5032,1431,3231,7730,878.021.500
17 gen 201931,5531,6431,2131,6230,735.386.400
16 gen 201931,0831,9631,0031,5630,678.730.200
15 gen 201931,7731,9730,6731,0230,1415.514.100
14 gen 201932,8533,4931,6531,7830,8828.513.700
11 gen 201934,9135,1834,7434,8833,893.821.500
10 gen 201934,3034,9334,1934,8233,835.008.400
09 gen 201934,0234,5433,9734,3733,405.259.700
08 gen 201933,6334,0833,3934,0733,116.457.200
07 gen 201934,6734,9333,8033,9733,014.868.600
04 gen 201933,9134,4933,2834,3833,418.622.600
03 gen 201934,7434,8734,0534,3833,415.762.600
02 gen 201934,4534,7833,9434,4833,504.094.800
*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