Italia markets open in 1 hour 39 minutes

Newmont Corp (NMM.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,690,00 (0,00%)
Alla chiusura: 08:09AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202439,6939,6939,6939,6939,69-
24 giu 202439,6939,6939,6939,6939,69-
21 giu 202440,1040,1039,7039,7039,7050
20 giu 202439,2639,2639,2639,2639,26-
19 giu 202438,8138,8138,8138,8138,81-
18 giu 202438,5338,5338,5338,5338,53300
17 giu 202437,7237,7237,7237,7237,72-
14 giu 202437,7237,7237,6737,6737,67100
13 giu 202437,7937,7937,3337,3337,3317
12 giu 202437,7138,1337,7138,1338,1385
11 giu 202437,8537,8537,6837,6837,6830
10 giu 202437,4037,4037,4037,4037,40-
07 giu 202439,0639,0637,3337,3337,3315
06 giu 202437,8338,7037,8338,7038,7050
05 giu 202437,4937,7537,4937,7537,7595
04 giu 202438,4938,4938,4938,4938,49-
04 giu 20240.25 Dividendo
03 giu 202438,6038,6038,4938,4938,242.187
31 mag 202438,5338,5338,4638,4638,21260
30 mag 202438,4038,4038,3138,3838,141.000
29 mag 202439,1039,1039,1039,1038,85-
28 mag 202439,1039,2539,1039,1038,85900
27 mag 202438,9738,9738,9738,9738,72-
24 mag 202438,3138,6038,3138,6038,3422
23 mag 202439,0539,0538,2438,2438,0070
22 mag 202440,6040,6039,2139,2138,961.000
21 mag 202440,8740,8740,8740,8740,60-
20 mag 202440,6740,8740,6740,8740,60560
17 mag 202439,6439,7239,6439,7239,478
16 mag 202439,6539,6539,6439,6439,3843
15 mag 202439,3139,6539,3139,6539,39130
14 mag 202439,3939,3939,1839,1838,9355
13 mag 202439,3939,3939,3939,3939,13-
10 mag 202439,8339,8339,8339,8339,57-
09 mag 202438,8739,8138,8739,8139,5615
08 mag 202438,5338,7438,5338,7438,48160
07 mag 202438,4038,4038,4038,4038,1510
06 mag 202438,2438,2438,2438,2438,00-
03 mag 202438,3738,3738,2838,2838,0320
02 mag 202437,9038,3737,9038,3738,1240
30 apr 202439,2439,2439,2439,2438,98-
29 apr 202439,9939,9939,9939,9939,74-
26 apr 202440,2940,3140,0540,0539,79414
25 apr 202435,8140,8135,8140,8140,54982
24 apr 202435,2435,2435,2435,2435,01-
23 apr 202434,7935,2434,4735,2435,01553
22 apr 202436,1036,1035,4435,4435,20185
19 apr 202436,1036,1036,1036,1035,87-
18 apr 202436,0136,0136,0136,0135,77-
17 apr 202435,8135,8135,8135,8135,57-
16 apr 202436,0436,0435,7435,7435,51229
15 apr 202436,8536,8535,8535,8535,61268
12 apr 202436,7136,7136,6036,6036,361.000
11 apr 202436,3936,3936,2336,2335,9930
10 apr 202436,5536,5536,0336,0335,8070
09 apr 202436,4636,4636,4636,4636,22-
08 apr 202436,8336,8336,3136,3136,08270
05 apr 202434,7434,7434,7434,7434,51-
04 apr 202434,2634,7434,2634,7434,5150
03 apr 202434,3334,3334,1734,1733,9550
02 apr 202434,0034,4034,0034,1033,88550
28 mar 202432,4233,4232,4233,4233,20479
27 mar 202431,5631,5631,5631,5631,36-
26 mar 202431,4231,5631,4231,5631,36200
25 mar 202431,3631,4231,3631,4231,22180
22 mar 202431,9031,9031,9031,9031,69-
21 mar 202432,0032,0432,0032,0431,83500
20 mar 202430,8630,8630,8630,8630,66-
19 mar 202431,5431,5430,8630,8630,6611
18 mar 202431,1431,7230,9831,7231,511.210
15 mar 202431,3431,3431,0031,1430,94115
14 mar 202431,3631,7631,2031,7631,55410
13 mar 202431,1831,1831,1831,1830,98-
12 mar 202432,1032,1032,1032,1031,89-
11 mar 202431,3032,2031,1832,1231,911.912
08 mar 202431,0231,3231,0231,3231,12350
07 mar 202430,8030,8030,8030,8030,60-
06 mar 202430,8030,8230,7630,7630,56159
05 mar 202430,7230,9230,7230,9230,727
04 mar 202429,5230,3029,5230,3030,1036
04 mar 20240.25 Dividendo
01 mar 202428,9228,9228,7428,7428,3010
29 feb 202427,6828,8027,6828,8028,36100
28 feb 202427,6227,6627,5627,5627,1445
27 feb 202427,7227,7227,6227,6227,2012
26 feb 202428,8228,8227,7227,7227,30700
23 feb 202428,6028,8628,0428,0427,6269
22 feb 202430,8230,8228,6028,6028,17305
21 feb 202430,8430,8430,8230,8230,3530
20 feb 202431,3231,3231,3231,3230,85-
19 feb 202431,2631,2631,2631,2630,79-
16 feb 202430,5830,5830,5830,5830,12-
15 feb 202429,9230,2229,9230,2229,76100
14 feb 202429,9229,9229,9229,9229,47-
13 feb 202431,2231,2229,9029,9029,45233
12 feb 202430,4230,4230,4230,4229,96-
09 feb 202430,9231,0030,2630,3629,90750
08 feb 202431,2031,2030,9230,9230,45100
07 feb 202431,2631,2631,2631,2630,79-
06 feb 202431,1831,2631,1831,2630,79650
*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...