Marchés français ouverture 4 h 32 min

Newmont Corporation (NGT.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
56,67-1,28 (-2,21 %)
À la clôture : 04:00PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202457,3057,4356,2756,6756,67309 400
22 mai 202459,5959,7657,4757,9557,95282 700
21 mai 202459,9760,5059,7860,1660,16192 300
17 mai 202459,0059,8158,7459,6059,60291 300
16 mai 202458,3858,9457,7758,3158,31178 100
15 mai 202458,7359,0257,5958,7458,74249 000
14 mai 202458,3858,9158,0658,0658,06115 600
13 mai 202458,0658,5657,3558,0858,08109 400
10 mai 202459,3459,6358,0758,1158,11146 600
09 mai 202457,2458,7457,2158,5758,57282 200
08 mai 202456,5257,4056,4157,0757,07276 500
07 mai 202456,6057,0856,4956,8656,86247 400
06 mai 202456,4657,1056,1656,6156,61244 100
03 mai 202456,2456,5855,4655,6455,64336 800
02 mai 202455,4256,5455,3356,1856,18120 000
01 mai 202455,8057,2555,6055,8855,88324 500
30 avr. 202456,6257,1655,7355,9755,97274 700
29 avr. 202458,0758,5756,8157,7757,77295 400
26 avr. 202459,0359,1658,2058,3858,38314 100
25 avr. 202455,0059,9954,8759,2659,26959 800
24 avr. 202451,2553,0751,1452,8752,87237 300
23 avr. 202450,8951,6350,2751,5851,58256 000
22 avr. 202451,7752,4451,2151,3851,38291 500
19 avr. 202452,7853,8852,7853,6953,69156 300
18 avr. 202453,7953,8952,7053,0653,06136 200
17 avr. 202452,8753,7252,4753,0853,08188 500
16 avr. 202452,5053,0951,7552,6952,69213 500
15 avr. 202453,6053,6051,9953,0553,05258 300
12 avr. 202455,2056,7952,8353,3053,30521 800
11 avr. 202453,6053,8952,6453,5153,51219 500
10 avr. 202453,0253,6552,2053,4553,45233 600
09 avr. 202454,3055,2053,6053,8853,88280 900
08 avr. 202454,4254,4653,2453,4753,47264 600
05 avr. 202451,5254,2351,2753,9153,91459 200
04 avr. 202450,3751,6849,9451,1151,11363 600
03 avr. 202450,0350,6449,6750,4050,40352 800
02 avr. 202449,7750,2149,4949,9649,96251 200
01 avr. 202449,9550,2349,0649,4849,48237 400
28 mars 202448,4249,1747,9548,5648,56225 500
27 mars 202446,7147,8646,5947,8647,86228 800
26 mars 202446,9646,9946,1946,1946,19121 100
25 mars 202446,1947,1646,0146,0846,08115 500
22 mars 202446,5246,8345,9946,0146,01164 200
21 mars 202447,1548,0046,6446,7646,76202 800
20 mars 202445,2646,8045,2546,2246,22267 700
19 mars 202446,3146,4645,2845,5245,52200 900
18 mars 202445,7946,8845,5046,5746,57204 900
15 mars 202445,6046,0145,1745,9145,91281 700
14 mars 202445,7946,7145,4046,2346,23218 800
13 mars 202445,9046,6745,9046,3446,34227 800
12 mars 202446,7446,7445,4745,7245,72246 800
11 mars 202446,0947,7845,7947,5547,55399 400
08 mars 202445,8746,2545,4145,8045,80233 700
07 mars 202445,9846,1745,2445,6045,60274 600
06 mars 202445,7246,4045,3145,4245,42283 600
05 mars 202446,0946,5745,1445,3145,31405 000
04 mars 202443,4845,6642,9645,4345,43627 500
01 mars 202442,9343,8142,0743,2743,27452 200
29 févr. 202441,4842,6841,4742,3942,39455 600
28 févr. 202440,3540,7839,9640,5440,54268 000
27 févr. 202440,5940,8340,2740,4440,44281 100
26 févr. 202441,6741,6740,2040,5040,50382 100
23 févr. 202441,8042,4740,7042,2142,21289 400
22 févr. 202444,6044,8041,4441,6841,68649 000
21 févr. 202444,8045,2144,2545,1045,10145 400
20 févr. 202445,5845,6144,6844,8444,84207 000
16 févr. 202444,4445,2944,3345,0445,04151 700
15 févr. 202444,0345,0344,0344,6044,60235 100
14 févr. 202443,5843,5842,8643,5443,54247 800
13 févr. 202444,2044,4443,1343,4943,49201 800
12 févr. 202444,0445,2543,9145,1045,10153 800
09 févr. 202444,7944,7943,8144,1144,11180 900
08 févr. 202445,0045,1844,7644,8444,84152 200
07 févr. 202445,3045,4544,8945,2545,25124 800
06 févr. 202445,4545,4744,8045,3645,36169 300
05 févr. 202445,6445,8345,1645,1645,16168 700
02 févr. 202446,8846,8845,5446,2746,27225 900
01 févr. 202446,7547,6746,7547,6747,67167 900
31 janv. 202446,7647,3846,3546,3646,36370 600
30 janv. 202446,6746,6745,9646,2746,27207 200
29 janv. 202446,3846,4745,8846,4746,47215 900
26 janv. 202446,2846,4745,9546,0246,02151 800
25 janv. 202447,1947,2046,2546,4346,43285 000
24 janv. 202448,0348,8146,5646,6146,61199 100
23 janv. 202447,5447,7147,2247,5947,59150 900
22 janv. 202446,2347,3246,0047,1447,14193 600
19 janv. 202446,8746,8746,1746,4646,46210 800
18 janv. 202447,0447,0446,4846,7046,70199 600
17 janv. 202447,7247,7246,9046,9446,94310 000
16 janv. 202450,2550,2548,5848,6148,61248 400
15 janv. 202450,5650,6950,3650,6950,6921 700
12 janv. 202450,9851,4350,4550,5050,50151 400
11 janv. 202450,8550,9249,9750,2950,29163 000
10 janv. 202451,5451,7450,7850,8050,80225 000
09 janv. 202453,2553,2551,6951,7751,77232 400
08 janv. 202453,0654,1252,7153,7353,73176 400
05 janv. 202453,5054,3253,1853,9453,94208 500
04 janv. 202453,3353,6252,5853,5753,57193 000
03 janv. 202453,4853,7152,7353,3953,39161 400
02 janv. 202455,0655,4954,3354,4854,48131 600
*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...