Italia Markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,71-0,69 (-1,63%)
In data: 12:18PM EDT. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202441,8942,0041,5341,7141,713.297.328
28 mag 202442,4942,8842,0242,4042,407.494.300
24 mag 202441,6042,0841,4241,9841,986.231.700
23 mag 202441,8841,9841,0041,2341,239.367.000
22 mag 202443,5043,7541,9642,3942,399.619.600
21 mag 202443,9144,3343,6044,0444,046.702.600
20 mag 202444,0044,5943,4744,4444,448.365.500
17 mag 202443,5043,9643,1143,7443,7410.168.800
16 mag 202443,0043,3142,3542,8442,847.712.600
15 mag 202443,1543,4242,1843,1943,197.710.100
14 mag 202442,9043,1942,5342,5742,577.143.500
13 mag 202442,3542,8641,9342,4642,466.133.200
10 mag 202443,4143,7542,4742,4942,497.961.200
09 mag 202441,6442,9741,6442,8442,849.894.000
08 mag 202441,1141,8341,0541,5441,547.845.400
07 mag 202441,4041,7241,1641,4441,447.500.600
06 mag 202441,3841,8441,0841,3941,397.717.700
03 mag 202441,2541,4640,6040,6640,667.306.300
02 mag 202440,4241,3740,3241,0541,058.164.500
01 mag 202440,6041,7840,4940,5840,5812.105.900
30 apr 202441,1541,6340,4940,6440,6413.547.700
29 apr 202442,5742,9241,5142,2642,2612.316.500
26 apr 202443,2443,3942,5042,7342,7314.689.200
25 apr 202440,3343,9139,9843,4143,4136.611.600
24 apr 202437,4238,7437,2638,6038,6011.977.200
23 apr 202437,0037,8136,6037,7137,7112.186.900
22 apr 202437,6538,2837,3737,4637,4614.173.400
19 apr 202438,5039,2138,3539,0239,0210.435.500
18 apr 202439,1439,2138,2538,5538,556.426.700
17 apr 202438,2738,9937,9838,5638,5610.811.300
16 apr 202437,9038,4437,3838,1138,1111.832.700
15 apr 202438,8838,9637,7738,4438,4411.524.300
12 apr 202440,2041,3038,3138,6438,6424.329.800
11 apr 202439,3239,4738,3539,0739,0711.538.200
10 apr 202438,7039,2738,2139,0639,0612.584.300
09 apr 202440,1740,7839,4539,6739,6714.876.200
08 apr 202440,0040,1439,1739,4039,4016.286.200
05 apr 202437,7339,9237,5639,6539,6521.084.700
04 apr 202437,2938,2136,9837,7237,7216.421.300
03 apr 202436,7637,4236,6737,2337,2315.548.100
02 apr 202436,6537,0036,4436,7936,7915.006.800
01 apr 202436,9637,0836,1036,4336,4312.495.800
28 mar 202435,7436,3735,3735,8435,8414.877.900
27 mar 202434,3135,2834,1835,2535,2510.667.000
26 mar 202434,6834,7434,0034,0034,009.555.900
25 mar 202434,0234,7433,8633,9233,929.284.100
22 mar 202434,3334,5333,7733,7733,779.514.500
21 mar 202434,9535,5334,4834,5334,5313.157.300
20 mar 202433,4534,6933,2934,3034,3011.577.700
19 mar 202434,0834,1633,3633,5633,5613.681.800
18 mar 202433,6934,6533,5934,4234,4214.967.400
15 mar 202433,4834,0633,3733,8833,8853.027.700
14 mar 202433,8434,5733,6634,2134,2118.926.700
13 mar 202434,1434,6334,0434,3734,3715.764.600
12 mar 202434,4934,5033,6733,8833,8814.192.200
11 mar 202434,1335,4633,8935,2435,2420.370.400
08 mar 202434,1434,3533,7633,9133,9113.720.200
07 mar 202433,9934,2333,6033,8933,8910.845.300
06 mar 202433,6534,2833,5133,6233,6213.627.000
05 mar 202434,0034,3133,2233,3433,3416.332.900
04 mar 202431,7233,6331,6733,4833,4828.767.800
01 mar 202431,6332,3430,9331,9431,9417.000.700
29 feb 202430,7731,4930,5131,2531,2518.472.200
28 feb 202429,5930,0629,4229,8729,8712.681.600
27 feb 202430,1930,2729,7529,8629,8613.232.800
26 feb 202430,6330,8229,7430,0130,0123.497.000
23 feb 202431,0731,4830,1831,2831,2821.714.400
22 feb 202433,0033,1930,7130,8930,8930.588.400
21 feb 202433,2133,4832,6933,4333,4313.382.800
20 feb 202433,6333,8033,0333,1933,199.491.000
16 feb 202432,9333,6332,8433,4333,439.464.900
15 feb 202432,5933,4032,5533,0833,0811.095.200
14 feb 202431,9532,1531,6232,1232,129.943.400
13 feb 202432,7632,8631,7432,0432,0414.169.900
12 feb 202432,7933,6932,6133,5633,569.856.400
09 feb 202433,2433,2432,5432,7932,7910.676.900
08 feb 202433,4433,5933,2333,3433,348.156.100
07 feb 202433,7533,7733,3133,6533,658.250.000
06 feb 202433,4833,7433,0833,6633,669.501.600
05 feb 202433,6833,9533,3533,3633,3612.077.100
02 feb 202434,7734,8833,8034,4134,4117.115.300
01 feb 202434,6835,6134,6735,6135,6111.872.700
31 gen 202434,8835,4334,5034,5134,5112.557.200
30 gen 202434,7534,8134,2034,5134,517.633.200
29 gen 202434,5434,6534,0834,6534,6513.098.200
26 gen 202434,5034,6134,1634,2134,219.500.000
25 gen 202434,9935,0134,2634,4934,4910.949.000
24 gen 202436,0136,3934,4134,4434,4413.515.300
23 gen 202435,2535,4335,0235,3635,367.507.800
22 gen 202434,3135,1334,2035,0035,0011.795.400
19 gen 202434,5734,6934,2134,5834,5810.704.800
18 gen 202434,8134,8434,3934,6234,6210.762.700
17 gen 202435,2435,2434,7034,7334,7316.109.300
16 gen 202437,2037,2035,9836,0136,0111.303.300
12 gen 202438,1638,5237,6237,6437,649.090.700
11 gen 202437,9838,0937,2037,5237,528.390.100
10 gen 202438,5538,6837,9437,9537,958.683.300
09 gen 202439,5539,6838,5738,6838,689.638.200
08 gen 202439,6440,4939,3540,2340,236.704.000
05 gen 202440,1440,8739,7640,3440,346.832.700
*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...