Italia markets close in 7 hours 25 minutes

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,66-1,03 (-1,67%)
Alla chiusura: 04:00PM EST
60,65 -0,01 (-0,02%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202260,9862,4860,1060,6660,668.118.100
26 gen 202262,5963,9261,2461,6961,697.196.000
25 gen 202262,7263,5862,0763,2963,295.808.100
24 gen 202262,0163,2161,0563,0863,088.734.200
21 gen 202264,2164,2562,3163,0963,099.520.400
20 gen 202264,6665,4963,7163,8463,8410.531.600
19 gen 202262,0065,2361,9164,9564,9515.819.900
18 gen 202260,9261,3060,3561,2561,254.936.500
14 gen 202261,3461,4060,4661,2261,225.175.000
13 gen 202261,4761,8761,2261,3261,324.824.100
12 gen 202261,0061,5860,4561,5261,523.978.100
11 gen 202260,4360,9559,8660,9160,915.224.100
10 gen 202259,2160,5458,9360,4360,434.959.800
07 gen 202259,4459,6758,7959,4359,435.955.000
06 gen 202259,3559,6057,8758,6758,678.537.600
05 gen 202260,9261,7560,2860,3360,337.243.400
04 gen 202261,1461,6660,2960,4360,437.508.500
03 gen 202261,1761,7560,9060,9860,986.493.800
31 dic 202162,0562,1861,3262,0262,024.517.500
30 dic 202160,7861,6660,7661,5961,594.295.700
29 dic 202159,7561,1859,6560,6260,624.448.200
28 dic 202160,1460,9859,9560,2960,294.712.700
27 dic 202159,2860,3259,0960,1860,186.444.700
23 dic 202158,1159,7258,1159,5359,536.113.500
22 dic 202158,1158,6557,1658,5058,506.175.200
21 dic 202158,9759,1057,7458,1858,184.977.200
20 dic 202158,7058,9858,0958,7158,715.313.900
17 dic 202159,1860,5758,9459,2459,2422.136.800
16 dic 202154,7859,1754,7859,0059,0013.742.700
15 dic 202156,1056,1153,1654,2354,2312.441.800
14 dic 202156,6257,1556,1556,1756,176.865.300
13 dic 202156,5057,6856,1757,1757,179.275.800
10 dic 202156,5856,5855,2356,1056,105.571.500
09 dic 202155,8756,2555,3156,2156,214.822.300
08 dic 202155,6256,4855,3056,3656,365.540.100
08 dic 20210.55 Dividendo
07 dic 202155,8656,7755,7256,3955,845.868.100
06 dic 202154,8056,4854,7955,8355,297.238.800
03 dic 202153,3554,9752,8854,6754,148.981.500
02 dic 202153,1953,6252,6053,2752,758.483.000
01 dic 202155,2655,9153,8653,8753,347.114.700
30 nov 202155,2856,5254,5454,9254,389.530.600
29 nov 202155,6755,9454,5855,4054,866.121.000
26 nov 202155,6056,1055,1855,9455,394.336.300
24 nov 202155,4855,8855,1555,4754,933.601.200
23 nov 202155,0655,6354,6155,4954,956.857.000
22 nov 202155,5656,5154,9755,8155,275.195.400
19 nov 202156,5657,4356,3556,5556,005.009.400
18 nov 202157,7958,0556,8757,1756,614.057.700
17 nov 202158,2858,9157,7657,9557,384.732.800
16 nov 202159,0859,4758,0658,1457,574.263.400
15 nov 202158,8059,2158,5058,9758,394.258.500
12 nov 202158,4259,2858,0858,7358,164.499.000
11 nov 202159,1059,3858,3258,8558,286.392.800
10 nov 202158,0758,8557,9058,1757,608.901.000
09 nov 202156,2156,7755,6856,7556,204.572.200
08 nov 202156,8356,9655,9056,1955,645.107.200
05 nov 202155,1256,4255,0156,3655,815.623.200
04 nov 202155,6456,1354,5154,8554,326.898.400
03 nov 202153,8855,4553,6455,1254,586.931.500
02 nov 202154,0054,7653,5554,7154,186.585.500
01 nov 202153,7854,7853,5454,3053,776.154.600
29 ott 202154,1755,3853,9954,0053,479.877.000
28 ott 202156,2556,5154,5154,9254,389.301.900
27 ott 202157,4957,8757,0557,5456,985.313.300
26 ott 202157,5258,0757,2557,7057,144.850.500
25 ott 202158,3858,6057,7457,9157,355.964.500
22 ott 202157,9059,2657,5057,6157,057.953.300
21 ott 202157,0357,2256,6557,1856,624.254.200
20 ott 202157,5057,7056,8257,1656,603.972.800
19 ott 202157,3657,4856,5056,9956,434.442.000
18 ott 202156,8056,9256,1756,3855,834.913.600
15 ott 202156,5757,2856,0057,0356,476.259.100
14 ott 202157,0057,9456,6957,7757,218.182.200
13 ott 202155,0456,7354,9156,3755,8210.130.400
12 ott 202154,3655,3654,0354,7854,255.321.400
11 ott 202154,6555,1754,0154,2053,674.161.400
08 ott 202155,6655,7554,2654,3153,785.085.200
07 ott 202154,4655,1954,2154,6154,085.270.400
06 ott 202153,5254,5553,0354,5354,005.997.600
05 ott 202154,0454,4753,1853,8353,306.800.600
04 ott 202153,6755,0153,6754,6754,146.177.400
01 ott 202154,6554,6553,3653,5653,046.136.500
30 set 202154,2055,1054,1054,3053,776.813.600
29 set 202154,5254,6353,5153,7153,195.614.100
28 set 202153,5054,7953,2654,5854,057.613.100
27 set 202153,8754,9453,7253,9053,374.915.000
24 set 202153,8954,4853,6453,8753,344.720.900
23 set 202154,4654,8853,9454,0553,525.964.000
22 set 202154,9755,6454,6054,6554,126.199.900
21 set 202154,4955,4454,2154,5153,985.627.600
20 set 202154,8254,9253,5254,0153,4810.411.800
17 set 202154,9555,3154,5455,2254,6810.437.600
16 set 202156,7156,9854,8755,4354,898.479.000
15 set 202156,9257,8956,9257,7157,154.004.900
14 set 202157,2057,6256,7557,2056,644.647.500
13 set 202157,0357,6856,8357,0456,484.647.300
10 set 202157,2057,5656,9256,9956,434.306.400
09 set 202157,7057,8256,9557,3156,753.900.100
08 set 202157,7558,1057,3057,5657,004.713.200
*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...