Italia markets open in 5 hours 23 minutes

Newmont Corp (NMM.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,49+0,20 (+0,52%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202437,4937,4937,4937,4937,49-
13 giu 202437,2937,2937,2937,2937,29-
12 giu 202437,5337,5337,5337,5337,53-
11 giu 202437,6937,6937,6937,6937,69-
10 giu 202437,2837,2837,2837,2837,28-
07 giu 202438,7938,7938,7938,7938,79-
06 giu 202437,6537,6537,6537,6537,65-
05 giu 202437,0337,0337,0337,0337,03-
04 giu 202438,2038,2038,2038,2038,20-
04 giu 20240.25 Dividendo
03 giu 202438,0438,0438,0438,0437,79-
31 mag 202439,1039,1039,1039,1038,847
30 mag 202437,9237,9237,9237,9237,68-
29 mag 202438,8538,8538,8538,8538,59-
28 mag 202438,8738,8738,8738,8738,61-
27 mag 202438,5739,2638,5739,2639,01100
24 mag 202437,9037,9037,9037,9037,65-
23 mag 202438,6038,6038,6038,6038,35-
22 mag 202440,0840,1339,9239,9239,6640
21 mag 202440,2840,2840,2840,2840,02-
20 mag 202440,6340,6340,6340,6340,36-
17 mag 202439,1540,0039,1540,0039,74100
16 mag 202439,4239,6539,4239,6539,39328
15 mag 202439,1039,1039,1039,1038,84-
14 mag 202439,1039,1039,1039,1038,85-
13 mag 202439,0139,0139,0139,0138,75-
10 mag 202439,8040,5839,8040,5840,31250
09 mag 202438,5938,5938,5938,5938,34-
08 mag 202438,2838,2838,2838,2838,03-
07 mag 202438,2138,2138,2138,2137,95-
06 mag 202438,0538,6338,0538,6338,3812
03 mag 202437,9737,9737,9737,9737,73-
02 mag 202438,0038,0038,0038,0037,75-
30 apr 202438,8039,3338,1038,1037,85419
29 apr 202439,5039,8039,5039,8039,542
26 apr 202440,0040,0040,0040,0039,74202
25 apr 202435,6538,1035,6538,1037,85157
24 apr 202434,9734,9734,9734,9734,74-
23 apr 202434,9034,9034,9034,9034,673
22 apr 202435,9035,9035,9035,9035,66-
19 apr 202435,9035,9035,9035,9035,66-
18 apr 202435,8535,8535,8535,8535,62-
17 apr 202435,4835,4835,4835,4835,25-
16 apr 202435,8535,8535,8535,8535,62-
15 apr 202436,9836,9836,4336,4336,1964
12 apr 202436,3838,0136,3837,9737,721.050
11 apr 202436,3036,3036,3036,3036,06-
10 apr 202436,2636,2636,2636,2636,03-
09 apr 202436,2136,4936,2136,4836,24801
08 apr 202436,5437,4336,5437,4337,18187
05 apr 202434,4434,4434,4434,4434,21-
04 apr 202434,1734,1734,1734,1733,94-
03 apr 202434,0234,7034,0234,7034,4715
02 apr 202434,0034,1734,0034,1733,95813
28 mar 202432,8633,0032,8633,0032,7829
27 mar 202431,5031,5031,5031,5031,29-
26 mar 202431,0231,8031,0231,8031,59300
25 mar 202431,0431,6631,0431,6631,4531
22 mar 202431,5031,5031,5031,5031,29-
21 mar 202432,0032,2832,0032,2832,07150
20 mar 202430,8230,8230,8230,8230,62-
19 mar 202431,4431,9031,4431,9031,69100
18 mar 202431,1831,1831,0031,0030,80450
15 mar 202431,2431,2430,5830,5830,38150
14 mar 202431,3631,3631,3631,3631,15-
13 mar 202431,0431,4231,0431,4231,21100
12 mar 202432,1032,1032,1032,1031,89-
11 mar 202431,1032,5231,1032,5232,3120
08 mar 202431,1031,1031,1031,1030,901
07 mar 202430,8030,8030,8030,8030,60-
06 mar 202430,6630,6630,6630,6630,46-
05 mar 202430,9431,6630,9431,3231,1180
04 mar 202429,5029,5029,5029,5029,3120
04 mar 20240.25 Dividendo
01 mar 202428,9228,9828,9228,9228,48130
29 feb 202427,7627,9027,4227,9027,48246
28 feb 202427,6227,6227,5027,5027,0820
27 feb 202427,6227,6227,6227,6227,20-
26 feb 202428,8228,8228,8228,8228,38-
23 feb 202428,5628,5628,5628,5628,13-
22 feb 202430,7230,7229,0029,0028,56100
21 feb 202430,5230,5230,5230,5230,06-
20 feb 202431,3231,3231,3231,3230,85-
19 feb 202431,2631,2631,2631,2630,79-
16 feb 202430,4430,4430,4430,4429,98-
15 feb 202429,9430,3029,9430,3029,8450
14 feb 202430,0230,2830,0230,2829,8210
13 feb 202431,2231,2230,1030,1029,6465
12 feb 202430,4230,4230,4230,4229,96-
09 feb 202430,9231,0830,9230,9230,45450
08 feb 202431,1031,3031,1031,3030,83250
07 feb 202431,2231,2231,2231,2230,75-
06 feb 202431,1031,1031,1031,1030,63-
05 feb 202431,7231,7231,7231,7231,24-
02 feb 202432,9032,9032,3432,3431,8550
01 feb 202432,1432,1432,1432,1431,65-
31 gen 202431,9032,1231,9032,1231,639
30 gen 202432,0232,0232,0232,0231,53-
29 gen 202431,7431,7431,7431,7431,26100
26 gen 202431,8231,8231,8231,8231,34-
*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...