XNYS
Datos históricos de Newmont Corporation
Newmont Corporation · NEM
$117.85
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:19:59 UTC
- Variación en el periodo
- +38.41%
- Máximo
- US$135.29
- 25 de agosto de 2026
- Mínimo
- US$76.05
- 28 de octubre de 2025
- Volumen medio diario
- 9.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 117.58 | 119.05 | 117.11 | 117.84 | +1.98% | 4.83 M |
| 8 oct 2026 | 113.19 | 115.91 | 112.68 | 115.55 | +1.77% | 5.44 M |
| 7 oct 2026 | 112.44 | 114.50 | 111.75 | 113.54 | −2.45% | 4.35 M |
| 6 oct 2026 | 116.00 | 117.33 | 114.44 | 116.39 | +0.49% | 4.93 M |
| 5 oct 2026 | 115.90 | 116.92 | 113.58 | 115.82 | +0.22% | 4 M |
| 2 oct 2026 | 115.99 | 116.66 | 113.86 | 115.56 | +0.78% | 4.03 M |
| 1 oct 2026 | 114.81 | 115.79 | 114.18 | 114.67 | −0.58% | 5.62 M |
| 30 sep 2026 | 117.40 | 117.89 | 115.31 | 115.34 | −1.49% | 5.84 M |
| 29 sep 2026 | 117.24 | 117.80 | 115.97 | 117.09 | +0.90% | 4.71 M |
| 28 sep 2026 | 115.52 | 117.29 | 114.63 | 116.05 | −4.43% | 6.87 M |
| 25 sep 2026 | 121.01 | 121.94 | 119.90 | 121.43 | +0.11% | 3.52 M |
| 24 sep 2026 | 122.15 | 122.50 | 120.02 | 121.30 | −1.82% | 5.11 M |
| 23 sep 2026 | 123.83 | 124.25 | 121.07 | 123.55 | −2.92% | 5.59 M |
| 22 sep 2026 | 123.23 | 128.09 | 123.11 | 127.26 | +3.42% | 5.4 M |
| 21 sep 2026 | 123.81 | 124.50 | 121.30 | 123.05 | −0.29% | 5.65 M |
| 18 sep 2026 | 124.00 | 125.14 | 121.80 | 123.41 | −0.79% | 21.5 M |
| 17 sep 2026 | 125.50 | 125.79 | 123.32 | 124.39 | +2.16% | 5.36 M |
| 16 sep 2026 | 125.86 | 126.00 | 120.00 | 121.76 | −1.96% | 6.36 M |
| 15 sep 2026 | 123.17 | 124.22 | 121.41 | 124.19 | +0.91% | 5.82 M |
| 14 sep 2026 | 123.43 | 123.67 | 121.61 | 123.07 | −2.95% | 6.82 M |
| 11 sep 2026 | 127.47 | 129.26 | 125.91 | 126.81 | +0.53% | 5.55 M |
| 10 sep 2026 | 124.66 | 127.28 | 123.74 | 126.14 | −2.00% | 6.29 M |
| 9 sep 2026 | 129.73 | 130.48 | 127.55 | 128.71 | +1.27% | 7.58 M |
| 8 sep 2026 | 126.53 | 130.04 | 126.29 | 127.09 | −0.78% | 9.02 M |
| 4 sep 2026 | 126.25 | 128.86 | 126.07 | 128.09 | −1.79% | 5.75 M |
| 3 sep 2026 | 128.17 | 130.71 | 126.81 | 130.43 | +4.21% | 7.74 M |
| 2 sep 2026 | 124.97 | 127.12 | 123.33 | 125.16 | +2.06% | 6.35 M |
| 1 sep 2026 | 121.94 | 126.09 | 121.55 | 122.63 | −2.72% | 8.02 M |
| 31 ago 2026 | 127.45 | 127.86 | 124.55 | 126.06 | −1.50% | 16.67 M |
| 28 ago 2026 | 132.35 | 132.89 | 127.11 | 127.98 | −3.26% | 8.83 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.