La bourse est fermée

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,97-0,20 (-0,42 %)
À partir de 02:34PM EDT. Marché ouvert.
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202348,7148,9947,6847,9747,976 276 766
17 mars 202346,6648,6946,2248,1748,1727 324 000
16 mars 202346,2146,2144,6945,7845,7810 056 300
15 mars 202345,8046,1344,9246,1146,1114 169 500
14 mars 202345,3045,4044,2444,8744,8711 233 500
13 mars 202343,4745,5343,3545,1245,1216 698 400
10 mars 202342,5643,5242,0342,1642,167 769 300
09 mars 202342,5042,7541,6841,7441,745 196 900
08 mars 202342,4442,8341,9142,1642,166 672 700
08 mars 20230.4 Dividende
07 mars 202343,9543,9542,4942,5042,109 080 600
06 mars 202344,4944,9444,0244,2243,805 775 400
03 mars 202344,4944,7444,0344,7044,285 670 500
02 mars 202343,7844,0443,5043,9443,535 550 700
01 mars 202344,2544,6043,9244,1043,686 486 800
28 févr. 202343,2644,1343,0143,6143,209 074 800
27 févr. 202343,7143,9343,0843,3442,938 277 800
24 févr. 202343,7043,9743,1943,5443,137 342 300
23 févr. 202344,1144,7043,3744,2643,847 718 100
22 févr. 202345,0045,0344,0544,2343,819 596 600
21 févr. 202345,1945,4544,7345,1744,746 856 900
17 févr. 202345,3245,5644,6745,4244,998 575 200
16 févr. 202345,6546,3345,1145,8545,427 494 700
15 févr. 202346,2346,7045,9546,3045,868 630 900
14 févr. 202347,9447,9446,3247,0146,578 593 200
13 févr. 202348,2048,6647,3648,3047,855 201 900
10 févr. 202347,6748,0447,2947,9847,534 672 300
09 févr. 202348,9949,6047,2847,5847,136 220 500
08 févr. 202348,8649,1448,2348,3547,895 396 900
07 févr. 202347,7249,3247,5448,7248,268 022 700
06 févr. 202346,9848,0446,9747,6047,1515 273 600
03 févr. 202351,0051,3049,5749,8549,389 743 900
02 févr. 202354,1854,4851,8652,4351,947 244 600
01 févr. 202352,7554,7752,5554,1953,686 598 200
31 janv. 202352,4852,9352,1952,9352,437 919 700
30 janv. 202353,1753,6052,6652,7452,244 590 700
27 janv. 202354,0654,0653,2253,3252,825 690 200
26 janv. 202354,8854,8853,5754,1353,625 633 600
25 janv. 202353,0555,4152,9555,0954,576 053 700
24 janv. 202351,1255,1051,1253,3952,894 508 800
23 janv. 202352,7853,7452,4053,6353,134 695 400
20 janv. 202352,0653,4651,9353,3452,844 858 400
19 janv. 202351,3752,8750,8852,4751,986 940 000
18 janv. 202353,0253,2551,4451,5351,058 275 900
17 janv. 202353,7253,8852,2352,4751,987 040 800
13 janv. 202353,3654,4953,2554,3553,846 547 300
12 janv. 202353,5753,5952,6153,4052,906 115 600
11 janv. 202353,3553,6552,0652,4651,976 124 700
10 janv. 202352,4953,2352,2253,1552,654 132 300
09 janv. 202352,7953,0952,0452,2251,737 561 800
06 janv. 202352,3153,2951,4252,6952,197 424 900
05 janv. 202350,5551,2650,0251,2150,737 037 000
04 janv. 202350,6051,8650,3251,5151,0311 532 000
03 janv. 202348,2749,7348,1149,5849,118 431 400
30 déc. 202247,5947,6046,6547,2046,763 921 900
29 déc. 202247,5947,8547,2447,3646,913 899 700
28 déc. 202248,3848,4347,0347,3746,925 282 900
27 déc. 202248,0649,1247,9848,7548,295 575 300
23 déc. 202247,6348,3847,0247,8547,404 600 000
22 déc. 202246,9347,5146,4547,5047,054 673 600
21 déc. 202247,9048,4447,0547,3246,876 265 000
20 déc. 202246,4048,0346,3347,6247,176 202 500
19 déc. 202246,0546,4645,3345,6045,176 277 700
16 déc. 202245,3946,5545,2546,1445,7111 664 700
15 déc. 202245,8046,6445,4945,5745,147 637 300
14 déc. 202247,1247,5946,3747,1146,677 553 900
13 déc. 202248,3148,7546,6947,1546,718 143 600
12 déc. 202246,2246,4745,3446,4045,966 633 600
09 déc. 202247,3847,9046,3846,4045,969 182 000
08 déc. 202247,5247,6847,0047,1246,684 621 500
07 déc. 202247,0047,6846,7347,1946,757 350 100
07 déc. 20220.55 Dividende
06 déc. 202248,0748,4046,8047,1246,135 537 500
05 déc. 202248,3748,6947,1647,4746,477 320 500
02 déc. 202247,5948,7547,1948,6747,658 205 500
01 déc. 202248,4249,6548,1648,5747,5510 497 300
30 nov. 202246,1847,4845,3147,4746,4713 739 100
29 nov. 202244,7945,8144,7345,7644,805 953 400
28 nov. 202245,8145,8744,2244,3243,399 250 700
25 nov. 202246,3746,5945,8045,8544,892 673 200
23 nov. 202245,7346,2745,4046,2545,286 395 600
22 nov. 202245,3946,1945,1646,1345,166 372 200
21 nov. 202244,8745,0844,0545,0044,064 503 400
18 nov. 202244,8645,1344,3145,1344,186 156 000
17 nov. 202244,4845,0044,1944,6743,735 938 800
16 nov. 202245,7246,4445,4845,4944,545 144 000
15 nov. 202246,8246,9545,1045,6944,739 158 800
14 nov. 202246,1746,9146,0946,2945,326 629 600
11 nov. 202246,6246,6645,5246,5345,556 814 600
10 nov. 202245,7746,9245,5246,4145,4411 839 200
09 nov. 202243,6644,2143,1043,3342,428 827 400
08 nov. 202241,3044,8241,1243,7542,8311 896 700
07 nov. 202241,1541,6740,7341,3240,456 176 700
04 nov. 202239,2641,1439,0540,9940,1311 062 800
03 nov. 202239,0039,2037,4537,7937,0011 497 100
02 nov. 202241,9142,6739,4539,5338,7014 402 400
01 nov. 202243,0243,2441,6841,7140,847 684 100
31 oct. 202242,3942,8441,9742,3241,437 480 300
28 oct. 202242,6943,0342,3442,8641,966 940 500
27 oct. 202243,9743,9742,9743,0642,167 619 400
*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...