NEWCREST MNG LTD (NMA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

16,71-0,34 (-2,01%)

Alla chiusura: 7:30PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 gen 2021	16,99	16,99	16,50	16,71	16,71	-
21 gen 2021	17,21	17,21	17,01	17,05	17,05	193
20 gen 2021	16,84	17,23	16,84	17,04	17,04	-
19 gen 2021	16,61	16,67	16,49	16,57	16,57	-
18 gen 2021	16,69	16,69	16,40	16,49	16,49	-
15 gen 2021	16,84	16,89	16,69	16,69	16,69	-
14 gen 2021	16,82	17,11	16,79	17,01	17,01	-
13 gen 2021	16,98	17,09	16,74	16,85	16,85	-
12 gen 2021	16,36	16,50	16,35	16,35	16,35	-
11 gen 2021	16,49	16,57	16,49	16,49	16,49	150
08 gen 2021	17,34	17,39	16,49	16,49	16,49	-
07 gen 2021	17,26	17,28	16,99	16,99	16,99	-
06 gen 2021	17,35	17,86	17,00	17,13	17,13	170
05 gen 2021	17,42	17,46	17,22	17,41	17,41	-
04 gen 2021	16,99	17,09	16,49	16,68	16,68	-
30 dic 2020	16,09	16,09	15,99	15,99	15,99	-
29 dic 2020	16,10	16,10	15,99	16,09	16,09	-
28 dic 2020	16,29	16,40	16,19	16,19	16,19	-
23 dic 2020	16,19	16,35	16,19	16,34	16,34	-
22 dic 2020	16,51	16,54	16,29	16,29	16,29	-
21 dic 2020	16,62	16,70	16,56	16,69	16,69	-
18 dic 2020	16,66	16,99	16,46	16,57	16,57	-
17 dic 2020	16,64	16,92	16,64	16,89	16,89	-
16 dic 2020	16,56	16,65	16,29	16,29	16,29	-
15 dic 2020	16,43	16,63	16,29	16,63	16,63	-
14 dic 2020	16,49	16,49	16,29	16,45	16,45	-
11 dic 2020	16,70	16,70	16,54	16,67	16,67	-
10 dic 2020	16,56	16,83	16,56	16,72	16,72	-
09 dic 2020	16,82	16,84	16,59	16,59	16,59	-
08 dic 2020	16,82	17,14	16,82	16,82	16,82	40
07 dic 2020	16,63	16,79	16,34	16,79	16,79	-
04 dic 2020	16,45	16,45	16,26	16,26	16,26	-
03 dic 2020	16,89	17,19	16,64	16,70	16,70	-
02 dic 2020	16,90	17,24	16,90	17,08	17,08	-
01 dic 2020	16,91	17,68	16,91	17,44	17,44	110
30 nov 2020	16,51	16,59	16,49	16,49	16,49	-
27 nov 2020	16,54	16,61	16,15	16,39	16,39	-
26 nov 2020	16,39	16,48	16,19	16,19	16,19	-
25 nov 2020	16,19	16,44	16,19	16,34	16,34	-
24 nov 2020	16,55	16,55	15,94	16,09	16,09	-
23 nov 2020	17,19	17,27	16,69	16,71	16,71	-
20 nov 2020	17,13	17,21	17,04	17,21	17,21	-
19 nov 2020	17,38	17,38	17,07	17,38	17,38	-
18 nov 2020	17,55	17,89	17,55	17,89	17,89	500
17 nov 2020	17,90	17,92	17,43	17,81	17,81	2.250
16 nov 2020	18,08	18,36	17,90	17,90	17,90	-
13 nov 2020	18,08	18,13	17,92	17,96	17,96	-
12 nov 2020	17,67	17,71	17,65	17,65	17,65	-
11 nov 2020	17,69	17,70	17,59	17,59	17,59	-
10 nov 2020	18,12	18,12	17,61	17,61	17,61	-
09 nov 2020	18,77	18,77	18,73	18,75	18,75	-
06 nov 2020	18,66	18,74	18,64	18,64	18,64	-
05 nov 2020	17,87	18,39	17,87	18,39	18,39	-
04 nov 2020	18,16	18,16	18,02	18,15	18,15	-
03 nov 2020	18,17	18,36	18,13	18,13	18,13	-
02 nov 2020	17,60	18,14	17,60	18,14	18,14	-
30 ott 2020	17,31	17,49	17,31	17,37	17,37	-
29 ott 2020	17,29	17,43	17,29	17,29	17,29	-
28 ott 2020	18,50	18,50	17,44	17,44	17,44	-
27 ott 2020	18,35	18,35	18,19	18,19	18,19	-
26 ott 2020	18,19	18,37	18,19	18,32	18,32	-
23 ott 2020	18,33	18,64	18,33	18,43	18,43	-
22 ott 2020	18,89	18,89	18,89	18,89	18,89	-
21 ott 2020	19,04	19,11	18,99	18,99	18,99	-
20 ott 2020	18,99	19,04	18,99	19,04	19,04	-
19 ott 2020	19,22	19,22	18,99	18,99	18,99	-
16 ott 2020	18,87	19,41	18,87	19,41	19,41	100
15 ott 2020	18,85	19,07	18,78	18,97	18,97	16
14 ott 2020	19,04	19,09	19,00	19,00	19,00	-
13 ott 2020	19,12	19,27	19,10	19,10	19,10	-
12 ott 2020	19,27	19,27	19,20	19,20	19,20	-
09 ott 2020	18,85	19,14	18,69	19,14	19,14	-
08 ott 2020	18,17	18,28	18,17	18,28	18,28	-
07 ott 2020	18,23	18,49	18,23	18,49	18,49	-
06 ott 2020	18,66	18,66	18,35	18,35	18,35	-
05 ott 2020	18,80	18,81	18,70	18,70	18,70	-
02 ott 2020	18,85	18,94	18,85	18,85	18,85	-
01 ott 2020	18,79	18,87	18,71	18,71	18,71	-
30 set 2020	18,67	18,69	18,64	18,64	18,64	-
29 set 2020	19,10	19,22	18,94	18,94	18,94	-
28 set 2020	19,29	19,33	19,15	19,25	19,25	-
25 set 2020	18,80	18,83	18,71	18,71	18,71	-
24 set 2020	18,18	18,18	18,18	18,18	18,18	-
23 set 2020	19,17	19,17	19,01	19,01	19,01	-
22 set 2020	19,06	19,06	18,85	18,85	18,85	-
21 set 2020	19,56	19,56	18,87	18,87	18,87	-
18 set 2020	-	-	-	-	-	-
17 set 2020	20,02	20,02	19,86	19,91	19,91	-
16 set 2020	20,10	20,27	20,10	20,13	20,13	-
15 set 2020	20,02	20,17	19,83	19,83	19,83	-
14 set 2020	19,65	19,81	19,54	19,81	19,81	-
11 set 2020	18,95	19,12	18,95	19,12	19,12	-
10 set 2020	19,30	19,55	19,30	19,55	19,55	-
09 set 2020	18,90	19,25	18,88	19,25	19,25	-
08 set 2020	19,13	19,13	18,63	18,63	18,63	-
07 set 2020	18,90	18,90	18,81	18,81	18,81	-
04 set 2020	18,75	18,95	18,75	18,75	18,75	-
03 set 2020	19,15	19,15	19,07	19,09	19,09	-
02 set 2020	19,25	19,28	19,25	19,25	19,25	-
01 set 2020	19,47	19,47	19,32	19,32	19,32	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.088,36-340,57(-1,52%)

Dow Jones30.996,98-179,03(-0,57%)

Nasdaq 13.543,06+12,15(+0,09%)

NEWCREST MNG LTD (NMA.DU)

FTSE MIB
22.088,36
-340,57(-1,52%)

Dow Jones
30.996,98
-179,03(-0,57%)

Nasdaq
13.543,06
+12,15(+0,09%)