La bourse ferme dans 7 h 24 min

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
47,19+0,62 (+1,33 %)
À la clôture : 04:00PM EST
47,06 -0,13 (-0,28 %)
Échanges après Bourse : 07:57PM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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 729 700
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
13 sept. 202242,6943,8042,5943,0342,5310 574 800
12 sept. 202244,4244,6043,8343,9543,4410 767 900
09 sept. 202243,0843,4142,7343,1742,677 920 300
08 sept. 202242,1642,7341,9342,3941,909 129 100
07 sept. 202241,2342,7740,9042,3541,868 663 400
07 sept. 20220.55 Dividende
06 sept. 202242,2642,9541,5541,7140,6811 968 700
02 sept. 202241,8042,5741,0141,6740,6410 425 900
01 sept. 202240,7941,2440,2740,9139,9010 440 800
31 août 202242,0842,3741,1641,3640,3413 755 400
30 août 202242,7742,8642,0642,2041,168 960 800
29 août 202243,0243,7442,7442,8141,7510 252 100
26 août 202245,3145,4042,8843,2242,158 324 500
25 août 202245,2245,3644,6845,1444,025 495 600
24 août 202244,2544,9043,8144,8043,697 787 300
23 août 202244,0044,9943,9944,5543,458 941 100
22 août 202243,0743,9042,8843,8242,746 427 300
19 août 202244,5044,6243,4243,5342,458 273 700
18 août 202245,1445,3444,6144,6543,556 239 300
17 août 202245,8545,9144,8544,9043,796 209 500
16 août 202245,8046,1845,4146,0544,914 959 400
15 août 202245,6646,1145,3645,9444,819 029 500
12 août 202245,3546,6045,3546,5545,408 332 900
11 août 202246,1246,5045,2145,3044,187 851 200
10 août 202245,5146,4045,1445,7444,618 396 800
09 août 202245,1745,3344,2145,3044,188 517 800
08 août 202245,5045,8544,6544,7843,6710 451 100
05 août 202244,3444,8243,9244,7743,668 146 000
04 août 202244,6145,8844,3445,2844,1610 434 300
03 août 202245,1945,1943,9044,4043,3011 024 900
02 août 202245,2046,6544,8044,8443,7314 346 200
01 août 202245,3545,6944,4944,9443,838 683 400
29 juil. 202246,0746,2044,6245,2844,1615 753 200
28 juil. 202246,4746,6545,2145,8144,6818 108 300
27 juil. 202246,5646,9445,2445,6144,4820 877 600
26 juil. 202244,9446,6844,9446,1445,0016 460 700
25 juil. 202249,6449,8844,0044,5943,4936 693 000
22 juil. 202252,7453,1650,8451,3950,1211 524 700
21 juil. 202252,3552,6651,5352,0950,8013 188 800
*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...