La bourse est fermée

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,85-2,58 (-4,92 %)
À la clôture : 04:00PM EST
49,88 +0,03 (+0,06 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202351,0051,3049,5749,8549,859 742 700
02 févr. 202354,1854,4851,8652,4352,437 244 600
01 févr. 202352,7554,7752,5554,1954,196 598 200
31 janv. 202352,4852,9352,1952,9352,937 919 700
30 janv. 202353,1753,6052,6652,7452,744 590 700
27 janv. 202354,0654,0653,2253,3253,325 689 800
26 janv. 202354,8854,8853,5754,1354,135 633 600
25 janv. 202353,0555,4152,9555,0955,096 053 700
24 janv. 202351,1260,0851,1253,3953,394 508 800
23 janv. 202352,7853,7452,4053,6353,634 695 400
20 janv. 202352,0653,4651,9353,3453,344 858 000
19 janv. 202351,3752,8750,8852,4752,476 940 000
18 janv. 202353,0253,2551,4451,5351,538 275 900
17 janv. 202353,7253,8852,2352,4752,477 040 800
13 janv. 202353,3654,4953,2554,3554,356 544 800
12 janv. 202353,5753,5952,6153,4053,406 115 600
11 janv. 202353,3553,6552,0652,4652,466 124 700
10 janv. 202352,4953,2352,2253,1553,154 132 300
09 janv. 202352,7953,0952,0452,2252,227 561 800
06 janv. 202352,3153,2951,4252,6952,697 422 500
05 janv. 202350,5551,2650,0251,2151,217 037 000
04 janv. 202350,6051,8650,3251,5151,5111 532 000
03 janv. 202348,2749,7348,1149,5849,588 431 400
30 déc. 202247,5947,6046,6547,2047,203 921 200
29 déc. 202247,5947,8547,2447,3647,363 899 700
28 déc. 202248,3848,4347,0347,3747,375 282 900
27 déc. 202248,0649,1247,9848,7548,755 575 300
23 déc. 202247,6348,3847,0247,8547,854 600 000
22 déc. 202246,9347,5146,4547,5047,504 673 600
21 déc. 202247,9048,4447,0547,3247,326 265 000
20 déc. 202246,4048,0346,3347,6247,626 202 500
19 déc. 202246,0546,4645,3345,6045,606 277 700
16 déc. 202245,3946,5545,2546,1446,1411 664 700
15 déc. 202245,8046,6445,4945,5745,577 637 300
14 déc. 202247,1247,5946,3747,1147,117 553 900
13 déc. 202248,3148,7546,6947,1547,158 143 600
12 déc. 202246,2246,4745,3446,4046,406 633 600
09 déc. 202247,3847,9046,3846,4046,409 182 000
08 déc. 202247,5247,6847,0047,1247,124 621 500
07 déc. 202247,0047,6846,7347,1947,197 350 100
07 déc. 20220.55 Dividende
06 déc. 202248,0748,4046,8047,1246,575 537 500
05 déc. 202248,3748,6947,1647,4746,927 320 500
02 déc. 202247,5948,7547,1948,6748,108 205 500
01 déc. 202248,4249,6548,1648,5748,0010 497 300
30 nov. 202246,1847,4845,3147,4746,9213 739 100
29 nov. 202244,7945,8144,7345,7645,235 953 400
28 nov. 202245,8145,8744,2244,3243,809 250 700
25 nov. 202246,3746,5945,8045,8545,312 673 200
23 nov. 202245,7346,2745,4046,2545,716 395 600
22 nov. 202245,3946,1945,1646,1345,596 372 200
21 nov. 202244,8745,0844,0545,0044,474 503 400
18 nov. 202244,8645,1344,3145,1344,606 156 000
17 nov. 202244,4845,0044,1944,6744,155 938 800
16 nov. 202245,7246,4445,4845,4944,965 144 000
15 nov. 202246,8246,9545,1045,6945,169 158 800
14 nov. 202246,1746,9146,0946,2945,756 629 600
11 nov. 202246,6246,6645,5246,5345,996 814 600
10 nov. 202245,7746,9245,5246,4145,8711 839 200
09 nov. 202243,6644,2143,1043,3342,828 827 400
08 nov. 202241,3044,8241,1243,7543,2411 896 700
07 nov. 202241,1541,6740,7341,3240,846 176 700
04 nov. 202239,2641,1439,0540,9940,5111 062 800
03 nov. 202239,0039,2037,4537,7937,3511 497 100
02 nov. 202241,9142,6739,4539,5339,0714 402 400
01 nov. 202243,0243,2441,6841,7141,227 684 100
31 oct. 202242,3942,8441,9742,3241,837 480 300
28 oct. 202242,6943,0342,3442,8642,366 940 500
27 oct. 202243,9743,9742,9743,0642,567 619 400
26 oct. 202243,1644,2543,0543,7743,269 087 600
25 oct. 202242,2242,9742,0542,7242,228 649 200
24 oct. 202241,9942,4141,5242,0841,597 132 300
21 oct. 202241,3942,5741,1642,3741,8810 170 400
20 oct. 202240,5042,0940,3841,1440,665 802 900
19 oct. 202241,1141,1640,3340,3739,907 281 400
18 oct. 202241,8942,1041,1541,7041,216 404 200
17 oct. 202241,6141,9841,2441,3140,837 143 400
14 oct. 202241,4841,8040,6640,7440,269 793 000
13 oct. 202240,9141,8640,0441,6241,137 882 600
12 oct. 202241,6342,3241,3741,9141,426 090 500
11 oct. 202242,2342,9641,6441,8241,337 907 300
10 oct. 202242,4442,8942,0642,2841,795 587 800
07 oct. 202244,3044,7042,5842,6042,109 018 200
06 oct. 202243,6544,9443,5044,8944,379 552 500
05 oct. 202243,8244,0742,8943,9043,399 238 800
04 oct. 202244,2945,2343,9444,5344,0110 705 200
03 oct. 202242,7844,0442,3743,7143,2012 915 400
30 sept. 202241,7842,7341,5442,0341,5412 612 800
29 sept. 202241,6842,0941,1441,7641,278 372 500
28 sept. 202241,1942,2140,9942,1941,709 165 400
27 sept. 202241,1941,4740,2440,2739,807 705 500
26 sept. 202241,0541,4340,0040,5940,128 349 800
23 sept. 202241,4941,6240,5041,2540,7711 665 100
22 sept. 202242,6743,0841,9242,5042,007 662 000
21 sept. 202243,1043,4041,8842,4041,9110 081 500
20 sept. 202243,5943,6542,2842,8042,309 205 200
19 sept. 202243,2144,2842,9244,2743,759 830 900
16 sept. 202241,8844,1041,6143,7143,2018 207 600
15 sept. 202242,7143,3241,9542,4041,9110 461 600
14 sept. 202243,1743,6642,8242,9342,4310 266 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...