La bourse est fermée

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41,98+0,75 (+1,82 %)
À la clôture : 04:00PM EDT
42,01 +0,03 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202441,6042,0841,4241,9841,986 231 700
23 mai 202441,8841,9841,0041,2341,239 367 000
22 mai 202443,5043,7541,9642,3942,399 619 600
21 mai 202443,9144,3343,6044,0444,046 702 600
20 mai 202444,0044,5943,4744,4444,448 365 500
17 mai 202443,5043,9643,1143,7443,7410 168 800
16 mai 202443,0043,3142,3542,8442,847 712 600
15 mai 202443,1543,4242,1843,1943,197 710 100
14 mai 202442,9043,1942,5342,5742,577 143 500
13 mai 202442,3542,8641,9342,4642,466 133 200
10 mai 202443,4143,7542,4742,4942,497 961 200
09 mai 202441,6442,9741,6442,8442,849 894 000
08 mai 202441,1141,8341,0541,5441,547 845 400
07 mai 202441,4041,7241,1641,4441,447 500 600
06 mai 202441,3841,8441,0841,3941,397 717 700
03 mai 202441,2541,4640,6040,6640,667 306 300
02 mai 202440,4241,3740,3241,0541,058 164 500
01 mai 202440,6041,7840,4940,5840,5812 105 900
30 avr. 202441,1541,6340,4940,6440,6413 547 700
29 avr. 202442,5742,9241,5142,2642,2612 316 500
26 avr. 202443,2443,3942,5042,7342,7314 689 200
25 avr. 202440,3343,9139,9843,4143,4136 611 600
24 avr. 202437,4238,7437,2638,6038,6011 977 200
23 avr. 202437,0037,8136,6037,7137,7112 186 900
22 avr. 202437,6538,2837,3737,4637,4614 173 400
19 avr. 202438,5039,2138,3539,0239,0210 435 500
18 avr. 202439,1439,2138,2538,5538,556 426 700
17 avr. 202438,2738,9937,9838,5638,5610 811 300
16 avr. 202437,9038,4437,3838,1138,1111 832 700
15 avr. 202438,8838,9637,7738,4438,4411 524 300
12 avr. 202440,2041,3038,3138,6438,6424 329 800
11 avr. 202439,3239,4738,3539,0739,0711 538 200
10 avr. 202438,7039,2738,2139,0639,0612 584 300
09 avr. 202440,1740,7839,4539,6739,6714 876 200
08 avr. 202440,0040,1439,1739,4039,4016 286 200
05 avr. 202437,7339,9237,5639,6539,6521 084 700
04 avr. 202437,2938,2136,9837,7237,7216 421 300
03 avr. 202436,7637,4236,6737,2337,2315 548 100
02 avr. 202436,6537,0036,4436,7936,7915 006 800
01 avr. 202436,9637,0836,1036,4336,4312 495 800
28 mars 202435,7436,3735,3735,8435,8414 877 900
27 mars 202434,3135,2834,1835,2535,2510 667 000
26 mars 202434,6834,7434,0034,0034,009 555 900
25 mars 202434,0234,7433,8633,9233,929 284 100
22 mars 202434,3334,5333,7733,7733,779 514 500
21 mars 202434,9535,5334,4834,5334,5313 157 300
20 mars 202433,4534,6933,2934,3034,3011 577 700
19 mars 202434,0834,1633,3633,5633,5613 681 800
18 mars 202433,6934,6533,5934,4234,4214 967 400
15 mars 202433,4834,0633,3733,8833,8853 027 700
14 mars 202433,8434,5733,6634,2134,2118 926 700
13 mars 202434,1434,6334,0434,3734,3715 764 600
12 mars 202434,4934,5033,6733,8833,8814 192 200
11 mars 202434,1335,4633,8935,2435,2420 370 400
08 mars 202434,1434,3533,7633,9133,9113 720 200
07 mars 202433,9934,2333,6033,8933,8910 845 300
06 mars 202433,6534,2833,5133,6233,6213 627 000
05 mars 202434,0034,3133,2233,3433,3416 332 900
04 mars 202431,7233,6331,6733,4833,4828 767 800
04 mars 20240.25 Dividende
01 mars 202431,6332,3430,9331,9431,6917 000 700
29 févr. 202430,7731,4930,5131,2531,0118 472 200
28 févr. 202429,5930,0629,4229,8729,6412 681 600
27 févr. 202430,1930,2729,7529,8629,6313 232 800
26 févr. 202430,6330,8229,7430,0129,7823 497 000
23 févr. 202431,0731,4830,1831,2831,0421 714 400
22 févr. 202433,0033,1930,7130,8930,6530 588 400
21 févr. 202433,2133,4832,6933,4333,1713 382 800
20 févr. 202433,6333,8033,0333,1932,939 491 000
16 févr. 202432,9333,6332,8433,4333,179 464 900
15 févr. 202432,5933,4032,5533,0832,8211 095 200
14 févr. 202431,9532,1531,6232,1231,879 943 400
13 févr. 202432,7632,8631,7432,0431,7914 169 900
12 févr. 202432,7933,6932,6133,5633,309 856 400
09 févr. 202433,2433,2432,5432,7932,5310 676 900
08 févr. 202433,4433,5933,2333,3433,088 156 100
07 févr. 202433,7533,7733,3133,6533,398 250 000
06 févr. 202433,4833,7433,0833,6633,409 501 600
05 févr. 202433,6833,9533,3533,3633,1012 077 100
02 févr. 202434,7734,8833,8034,4134,1417 115 300
01 févr. 202434,6835,6134,6735,6135,3311 872 700
31 janv. 202434,8835,4334,5034,5134,2412 557 200
30 janv. 202434,7534,8134,2034,5134,247 633 200
29 janv. 202434,5434,6534,0834,6534,3813 098 200
26 janv. 202434,5034,6134,1634,2133,949 500 000
25 janv. 202434,9935,0134,2634,4934,2210 949 000
24 janv. 202436,0136,3934,4134,4434,1713 515 300
23 janv. 202435,2535,4335,0235,3635,087 507 800
22 janv. 202434,3135,1334,2035,0034,7311 795 400
19 janv. 202434,5734,6934,2134,5834,3110 704 800
18 janv. 202434,8134,8434,3934,6234,3510 762 700
17 janv. 202435,2435,2434,7034,7334,4616 109 300
16 janv. 202437,2037,2035,9836,0135,7311 303 300
12 janv. 202438,1638,5237,6237,6437,359 090 700
11 janv. 202437,9838,0937,2037,5237,238 390 100
10 janv. 202438,5538,6837,9437,9537,658 683 300
09 janv. 202439,5539,6838,5738,6838,389 638 200
08 janv. 202439,6440,4939,3540,2339,926 704 000
05 janv. 202440,1440,8739,7640,3440,026 832 700
04 janv. 202439,9140,1539,3440,1239,818 469 100
*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...