La bourse est fermée

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
54,67+1,40 (+2,63 %)
À la clôture : 04:00PM EST
54,66 -0,01 (-0,02 %)
Échanges après Bourse : 07:57PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202153,3554,9752,8854,6754,678 981 500
02 déc. 202153,1953,6252,6053,2753,278 483 000
01 déc. 202155,2655,9153,8653,8753,877 114 700
30 nov. 202155,2856,5254,5454,9254,929 530 600
29 nov. 202155,6755,9454,5855,4055,406 121 000
26 nov. 202155,6056,1055,1855,9455,944 336 300
24 nov. 202155,4855,8855,1555,4755,473 601 200
23 nov. 202155,0655,6354,6155,4955,496 857 000
22 nov. 202155,5656,5154,9755,8155,815 195 400
19 nov. 202156,5657,4356,3556,5556,555 009 400
18 nov. 202157,7958,0556,8757,1757,174 057 700
17 nov. 202158,2858,9157,7657,9557,954 732 800
16 nov. 202159,0859,4758,0658,1458,144 263 400
15 nov. 202158,8059,2158,5058,9758,974 258 500
12 nov. 202158,4259,2858,0858,7358,734 499 000
11 nov. 202159,1059,3858,3258,8558,856 392 800
10 nov. 202158,0758,8557,9058,1758,178 901 000
09 nov. 202156,2156,7755,6856,7556,754 572 200
08 nov. 202156,8356,9655,9056,1956,195 107 200
05 nov. 202155,1256,4255,0156,3656,365 623 200
04 nov. 202155,6456,1354,5154,8554,856 898 400
03 nov. 202153,8855,4553,6455,1255,126 931 500
02 nov. 202154,0054,7653,5554,7154,716 585 500
01 nov. 202153,7854,7853,5454,3054,306 154 600
29 oct. 202154,1755,3853,9954,0054,009 877 000
28 oct. 202156,2556,5154,5154,9254,929 301 900
27 oct. 202157,4957,8757,0557,5457,545 313 300
26 oct. 202157,5258,0757,2557,7057,704 850 500
25 oct. 202158,3858,6057,7457,9157,915 964 500
22 oct. 202157,9059,2657,5057,6157,617 953 300
21 oct. 202157,0357,2256,6557,1857,184 254 200
20 oct. 202157,5057,7056,8257,1657,163 972 800
19 oct. 202157,3657,4856,5056,9956,994 442 000
18 oct. 202156,8056,9256,1756,3856,384 913 600
15 oct. 202156,5757,2856,0057,0357,036 259 100
14 oct. 202157,0057,9456,6957,7757,778 182 200
13 oct. 202155,0456,7354,9156,3756,3710 130 400
12 oct. 202154,3655,3654,0354,7854,785 321 400
11 oct. 202154,6555,1754,0154,2054,204 161 400
08 oct. 202155,6655,7554,2654,3154,315 085 200
07 oct. 202154,4655,1954,2154,6154,615 270 400
06 oct. 202153,5254,5553,0354,5354,535 997 600
05 oct. 202154,0454,4753,1853,8353,836 800 600
04 oct. 202153,6755,0153,6754,6754,676 177 400
01 oct. 202154,6554,6553,3653,5653,566 136 500
30 sept. 202154,2055,1054,1054,3054,306 813 600
29 sept. 202154,5254,6353,5153,7153,715 614 100
28 sept. 202153,5054,7953,2654,5854,587 613 100
27 sept. 202153,8754,9453,7253,9053,904 915 000
24 sept. 202153,8954,4853,6453,8753,874 720 900
23 sept. 202154,4654,8853,9454,0554,055 964 000
22 sept. 202154,9755,6454,6054,6554,656 199 900
21 sept. 202154,4955,4454,2154,5154,515 627 600
20 sept. 202154,8254,9253,5254,0154,0110 411 800
17 sept. 202154,9555,3154,5455,2255,2210 437 600
16 sept. 202156,7156,9854,8755,4355,438 479 000
15 sept. 202156,9257,8956,9257,7157,714 004 900
14 sept. 202157,2057,6256,7557,2057,204 647 500
13 sept. 202157,0357,6856,8357,0457,044 647 300
10 sept. 202157,2057,5656,9256,9956,994 306 400
09 sept. 202157,7057,8256,9557,3157,313 900 100
08 sept. 202157,7558,1057,3057,5657,564 713 200
08 sept. 20210.55 Dividende
07 sept. 202159,1259,3758,0558,2857,736 074 700
03 sept. 202159,6360,1359,0759,6759,118 075 800
02 sept. 202158,0258,7357,9158,7158,165 015 900
01 sept. 202158,1358,3557,6357,8857,335 506 300
31 août 202157,8158,0457,4857,9957,445 854 500
30 août 202158,4358,5757,2757,5156,974 860 200
27 août 202156,6758,2556,3358,1957,645 028 000
26 août 202156,5257,1756,4856,6356,103 152 800
25 août 202157,0757,8056,5156,9156,373 942 800
24 août 202158,1458,1857,4357,4856,943 143 800
23 août 202157,1658,1756,7557,7857,235 288 800
20 août 202156,3956,9556,1556,3555,824 164 900
19 août 202156,8657,1056,3656,5255,995 592 900
18 août 202158,6758,8356,8756,9156,378 108 900
17 août 202158,6059,2158,3758,8658,304 816 300
16 août 202158,8459,2758,5558,8858,323 974 200
13 août 202158,9959,1758,4758,8458,284 673 000
12 août 202159,1359,1358,0058,3557,804 130 700
11 août 202158,7559,9058,7359,2658,706 053 400
10 août 202158,8459,0657,9658,0557,507 730 700
09 août 202159,1659,7258,8258,8458,285 862 100
06 août 202160,0760,4459,1659,8259,268 794 900
05 août 202161,8962,0861,1261,2560,673 376 000
04 août 202163,1263,4661,8361,8661,284 036 600
03 août 202162,1363,0862,0262,6562,063 866 300
02 août 202162,5662,7261,9161,9861,403 723 600
30 juil. 202162,4363,3362,3662,8262,235 480 400
29 juil. 202162,9363,4562,5162,7262,135 209 400
28 juil. 202161,1861,9761,0161,8861,304 390 000
27 juil. 202160,3761,4259,8661,3260,744 155 200
26 juil. 202160,1161,3159,8660,3959,824 609 300
23 juil. 202159,5060,2159,0360,1159,547 544 100
22 juil. 202160,6060,6459,1660,2159,644 654 500
21 juil. 202159,8260,6859,6060,3659,795 866 800
20 juil. 202161,0061,8860,0160,4459,875 804 300
19 juil. 202161,0461,4359,9260,6960,128 059 500
16 juil. 202163,2263,2261,3761,7361,156 278 500
*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...