Italia markets closed

Newmont Corp (NMM.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,90-0,70 (-1,83%)
Alla chiusura: 08:11AM CEST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202437,9037,9037,9037,9037,9040
23 mag 202438,6038,6038,6038,6038,60-
22 mag 202440,0840,1339,9239,9239,9240
21 mag 202440,2840,2840,2840,2840,28-
20 mag 202440,6340,6340,6340,6340,63-
17 mag 202439,1540,0039,1540,0040,00100
16 mag 202439,4239,6539,4239,6539,65328
15 mag 202439,1039,1039,1039,1039,10-
14 mag 202439,1039,1039,1039,1039,10-
13 mag 202439,0139,0139,0139,0139,01-
10 mag 202439,8040,5839,8040,5840,58250
09 mag 202438,5938,5938,5938,5938,59-
08 mag 202438,2838,2838,2838,2838,28-
07 mag 202438,2138,2138,2138,2138,21-
06 mag 202438,0538,6338,0538,6338,6312
03 mag 202437,9737,9737,9737,9737,97-
02 mag 202438,0038,0038,0038,0038,00-
30 apr 202438,8039,3338,1038,1038,10419
29 apr 202439,5039,8039,5039,8039,802
26 apr 202440,0040,0040,0040,0040,00202
25 apr 202435,6538,1035,6538,1038,10157
24 apr 202434,9734,9734,9734,9734,97-
23 apr 202434,9034,9034,9034,9034,903
22 apr 202435,9035,9035,9035,9035,90-
19 apr 202435,9035,9035,9035,9035,90-
18 apr 202435,8535,8535,8535,8535,85-
17 apr 202435,4835,4835,4835,4835,48-
16 apr 202435,8535,8535,8535,8535,85-
15 apr 202436,9836,9836,4336,4336,4364
12 apr 202436,3838,0136,3837,9737,971.050
11 apr 202436,3036,3036,3036,3036,30-
10 apr 202436,2636,2636,2636,2636,26-
09 apr 202436,2136,4936,2136,4836,48801
08 apr 202436,5437,4336,5437,4337,43187
05 apr 202434,4434,4434,4434,4434,44-
04 apr 202434,1734,1734,1734,1734,17-
03 apr 202434,0234,7034,0234,7034,7015
02 apr 202434,0034,1734,0034,1734,17813
28 mar 202432,8633,0032,8633,0033,0029
27 mar 202431,5031,5031,5031,5031,50-
26 mar 202431,0231,8031,0231,8031,80300
25 mar 202431,0431,6631,0431,6631,6631
22 mar 202431,5031,5031,5031,5031,50-
21 mar 202432,0032,2832,0032,2832,28150
20 mar 202430,8230,8230,8230,8230,82-
19 mar 202431,4431,9031,4431,9031,90100
18 mar 202431,1831,1831,0031,0031,00450
15 mar 202431,2431,2430,5830,5830,58150
14 mar 202431,3631,3631,3631,3631,36-
13 mar 202431,0431,4231,0431,4231,42100
12 mar 202432,1032,1032,1032,1032,10-
11 mar 202431,1032,5231,1032,5232,5220
08 mar 202431,1031,1031,1031,1031,101
07 mar 202430,8030,8030,8030,8030,80-
06 mar 202430,6630,6630,6630,6630,66-
05 mar 202430,9431,6630,9431,3231,3280
04 mar 202429,5029,5029,5029,5029,5020
04 mar 20240.25 Dividendo
01 mar 202428,9228,9828,9228,9228,67130
29 feb 202427,7627,9027,4227,9027,66246
28 feb 202427,6227,6227,5027,5027,2620
27 feb 202427,6227,6227,6227,6227,38-
26 feb 202428,8228,8228,8228,8228,57-
23 feb 202428,5628,5628,5628,5628,31-
22 feb 202430,7230,7229,0029,0028,75100
21 feb 202430,5230,5230,5230,5230,26-
20 feb 202431,3231,3231,3231,3231,05-
19 feb 202431,2631,2631,2631,2630,99-
16 feb 202430,4430,4430,4430,4430,18-
15 feb 202429,9430,3029,9430,3030,0450
14 feb 202430,0230,2830,0230,2830,0210
13 feb 202431,2231,2230,1030,1029,8465
12 feb 202430,4230,4230,4230,4230,16-
09 feb 202430,9231,0830,9230,9230,65450
08 feb 202431,1031,3031,1031,3031,03250
07 feb 202431,2231,2231,2231,2230,95-
06 feb 202431,1031,1031,1031,1030,83-
05 feb 202431,7231,7231,7231,7231,45-
02 feb 202432,9032,9032,3432,3432,0650
01 feb 202432,1432,1432,1432,1431,86-
31 gen 202431,9032,1231,9032,1231,849
30 gen 202432,0232,0232,0232,0231,74-
29 gen 202431,7431,7431,7431,7431,47100
26 gen 202431,8231,8231,8231,8231,54-
25 gen 202431,8031,8031,8031,8031,53-
24 gen 202432,5432,5432,5432,5432,26-
23 gen 202432,3632,7232,3632,7232,443
22 gen 202431,5032,2831,5031,7031,43200
19 gen 202431,8231,8231,8231,8231,54-
18 gen 202432,0032,0032,0032,0031,72-
17 gen 202432,6032,6032,3832,3832,1060
16 gen 202434,2634,2634,2634,2633,96-
15 gen 202434,0834,0834,0834,0833,79-
12 gen 202434,0834,0834,0834,0833,79-
11 gen 202434,7634,7634,7634,7634,46-
10 gen 202435,3235,3835,3235,3835,0740
09 gen 202436,7836,7836,7836,7836,46-
08 gen 202436,5836,5836,5836,5836,26-
05 gen 202436,7036,7036,7036,7036,38-
04 gen 202436,4636,4636,4636,4636,14-
*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...