NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 201938,7939,0738,7738,8038,80266.165
17 lug 201938,7939,3238,6339,0639,066.435.100
16 lug 201939,1239,2438,5538,6938,696.542.500
15 lug 201939,3839,4738,8539,1739,174.264.800
12 lug 201939,3739,4939,1639,4239,424.164.500
11 lug 201938,9839,4038,7539,2839,286.613.800
10 lug 201938,9939,1338,7439,0539,056.114.200
09 lug 201938,0238,7638,0038,7638,765.115.100
08 lug 201938,5838,6738,0338,2938,294.820.500
05 lug 201937,8738,5337,3638,4238,426.581.900
03 lug 201938,5838,9138,2938,7638,765.049.300
02 lug 201938,0438,5337,8038,4438,447.180.100
01 lug 201937,6337,9937,2137,9137,918.806.600
28 giu 201938,0438,4837,8738,4738,479.132.600
27 giu 201937,8838,1337,6938,0838,087.232.900
26 giu 201937,4538,3237,2138,2738,279.849.000
25 giu 201938,6538,7437,9437,9437,9413.505.400
24 giu 201937,7438,4437,4238,4438,4413.605.300
21 giu 201937,6037,8837,2737,4937,4919.060.400
20 giu 201937,6038,4737,3737,5837,5819.911.400
19 giu 201935,7636,5035,6136,3636,3611.639.800
18 giu 201936,5036,6335,8136,0136,019.284.700
17 giu 201935,9136,2535,6636,2236,227.435.200
14 giu 201935,7636,2435,6935,9335,939.563.500
13 giu 201935,5335,8435,3735,5535,558.126.100
12 giu 201935,0935,6735,0935,4735,479.086.200
11 giu 201935,2635,3934,8334,9234,9215.816.500
10 giu 201935,1435,3434,8435,2935,299.607.000
07 giu 201935,4935,8535,2635,6735,6711.352.800
06 giu 201934,6135,4034,5135,3135,3111.645.600
05 giu 201934,5434,7534,0634,4934,4910.111.000
05 giu 20190.14 Dividendo
04 giu 201933,5034,3633,2534,3634,2212.264.300
03 giu 201933,3033,6332,8633,6333,4911.862.600
31 mag 201932,4633,4032,3733,0932,9613.522.400
30 mag 201931,7232,1731,6032,0931,966.749.100
29 mag 201931,5831,7131,1031,6031,476.370.900
28 mag 201931,7531,8831,4731,6731,5411.372.900
24 mag 201931,5431,9731,4731,9231,796.135.400
23 mag 201931,6032,0331,3231,6431,518.810.000
22 mag 201931,3731,5431,2131,3231,197.263.000
21 mag 201930,9331,4530,8031,3431,217.162.200
21 mag 201915/1 Frazionamento azionario
20 mag 201930,9031,4330,8031,1731,046.864.800
17 mag 201930,4230,9830,3230,9230,796.777.900
16 mag 201930,5030,7030,2130,5530,436.742.100
15 mag 201930,9531,0130,6330,6930,569.298.100
14 mag 201930,8530,8930,6230,8330,706.982.100
13 mag 201930,4731,0830,2130,9130,789.641.700
10 mag 201929,9830,3729,7730,1530,037.544.400
09 mag 201930,1230,4629,8429,9329,816.850.800
08 mag 201930,8631,1330,0130,2030,088.983.600
07 mag 201930,0030,8329,8630,7230,5913.692.300
06 mag 201930,1130,1329,8229,9429,826.190.800
03 mag 201930,4330,6430,1830,2230,107.044.100
02 mag 201930,0430,4229,9430,1029,988.289.700
01 mag 201930,9031,0730,0830,3230,207.707.000
30 apr 201930,7431,0930,5331,0630,939.588.600
29 apr 201931,3431,4530,5930,7630,6313.552.700
26 apr 201931,8731,9431,3731,4631,3311.462.100
25 apr 201932,8332,8331,1731,6331,5011.454.200
24 apr 201932,3632,6032,0832,2032,0712.384.500
23 apr 201932,2632,6432,2432,3732,2411.636.200
22 apr 201933,2433,2532,3532,5532,4212.610.600
18 apr 201934,1534,2232,8733,0432,9126.298.500
17 apr 201934,6434,9633,9734,1834,0482.542.900
16 apr 201935,1735,2234,6934,7934,6511.176.500
16 apr 20190.88 Dividendo
15 apr 201935,9836,2235,7836,1735,1513.278.300
12 apr 201936,1136,4235,6036,2535,2210.550.700
11 apr 201935,9336,2835,6535,9734,9510.950.300
10 apr 201936,5336,6936,2036,2735,246.562.100
09 apr 201936,7036,7836,2136,6035,565.079.800
08 apr 201936,7136,8336,3536,6635,626.306.500
05 apr 201936,3536,5336,1136,5035,475.761.500
04 apr 201935,9436,4935,6336,4835,4510.703.000
03 apr 201935,8736,1035,7135,9534,938.077.000
02 apr 201935,5135,9235,3835,8334,8211.167.100
01 apr 201935,8436,0335,4335,6134,609.228.300
29 mar 201935,8136,0335,6035,7734,769.924.500
28 mar 201935,1735,9335,0635,5734,569.611.800
27 mar 201935,6535,8435,3935,7134,7011.174.200
26 mar 201934,5435,5634,5435,5634,5523.925.300
25 mar 201934,8135,2834,5034,9033,9126.182.900
22 mar 201934,0534,8033,5534,5033,5231.349.200
21 mar 201933,8634,4833,5834,3333,3615.559.800
20 mar 201933,2033,9532,6633,8732,9113.382.000
19 mar 201933,2433,7933,1833,2832,349.453.900
18 mar 201933,3233,3932,9533,0032,078.772.100
15 mar 201933,5533,8932,9133,1432,2014.393.100
14 mar 201933,7834,0433,3933,4232,4711.498.800
13 mar 201934,7334,9434,2034,4133,4417.027.300
12 mar 201933,6334,6333,5234,5233,5419.818.400
11 mar 201933,2833,8132,4633,4532,5040.174.200
08 mar 201933,7534,0433,2133,7132,768.988.600
07 mar 201933,0733,4232,9433,2232,2816.102.400
06 mar 201934,3834,4233,0933,1432,2013.029.900
06 mar 20190.14 Dividendo
05 mar 201934,3234,7534,2134,5033,398.590.900
04 mar 201933,8034,5133,6634,4533,3411.457.400
*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