Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NEM.US
42.40+0.42(+1.00%)(czas lokalny: 28.05.2024 16:00)Newmont Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 41.60 | 41.98 | 41.98 | 41.98 | 6 232 428 | 0 |
23.05.2024 | 41.72 | 41.98 | 41.00 | 41.23 | 9 335 788 | 0 |
22.05.2024 | 43.50 | 43.75 | 41.96 | 42.39 | 9 351 427 | 0 |
21.05.2024 | 43.91 | 44.33 | 43.60 | 44.04 | 6 600 856 | 0 |
20.05.2024 | 44.00 | 44.59 | 43.47 | 44.44 | 8 222 437 | 0 |
17.05.2024 | 43.50 | 43.96 | 43.11 | 43.74 | 10 016 429 | 0 |
16.05.2024 | 43.00 | 43.31 | 42.35 | 42.84 | 7 619 734 | 0 |
15.05.2024 | 43.15 | 43.41 | 42.18 | 43.19 | 7 598 937 | 0 |
14.05.2024 | 42.90 | 43.19 | 42.53 | 42.57 | 7 088 102 | 0 |
13.05.2024 | 42.50 | 42.86 | 41.93 | 42.46 | 5 991 660 | 0 |
10.05.2024 | 43.43 | 43.75 | 42.47 | 42.49 | 7 930 520 | 0 |
09.05.2024 | 41.64 | 42.97 | 41.64 | 42.84 | 9 828 611 | 0 |
08.05.2024 | 41.11 | 41.83 | 41.05 | 41.54 | 7 455 825 | 0 |
07.05.2024 | 41.38 | 41.72 | 41.16 | 41.44 | 7 223 376 | 0 |
06.05.2024 | 41.38 | 41.84 | 41.08 | 41.39 | 7 677 142 | 0 |
03.05.2024 | 41.25 | 41.46 | 40.60 | 40.66 | 7 185 864 | 0 |
02.05.2024 | 40.48 | 41.37 | 40.32 | 41.05 | 8 105 009 | 0 |
01.05.2024 | 40.60 | 41.78 | 40.48 | 40.58 | 11 942 746 | 0 |
30.04.2024 | 41.15 | 41.63 | 40.48 | 40.64 | 13 333 528 | 0 |
29.04.2024 | 42.70 | 42.92 | 41.51 | 42.26 | 12 316 525 | 0 |
26.04.2024 | 43.39 | 43.34 | 42.50 | 42.73 | 14 278 158 | 0 |
25.04.2024 | 40.15 | 43.91 | 39.98 | 43.41 | 36 088 992 | 0 |
24.04.2024 | 37.35 | 38.74 | 37.26 | 38.60 | 11 350 016 | 0 |
23.04.2024 | 36.89 | 37.81 | 36.60 | 37.71 | 11 807 534 | 0 |
22.04.2024 | 37.55 | 38.28 | 37.37 | 37.46 | 13 856 333 | 0 |
19.04.2024 | 38.50 | 39.21 | 38.35 | 39.02 | 10 423 565 | 0 |
18.04.2024 | 39.10 | 39.21 | 38.25 | 38.55 | 6 410 316 | 0 |
17.04.2024 | 38.33 | 38.99 | 37.98 | 38.56 | 10 434 771 | 0 |
16.04.2024 | 37.90 | 38.44 | 37.38 | 38.11 | 11 616 164 | 0 |
15.04.2024 | 38.88 | 38.96 | 37.77 | 38.44 | 11 440 387 | 0 |
12.04.2024 | 40.24 | 41.30 | 38.30 | 38.64 | 24 208 340 | 0 |
11.04.2024 | 39.38 | 39.47 | 38.35 | 39.07 | 11 443 326 | 0 |
10.04.2024 | 38.64 | 39.27 | 38.21 | 39.06 | 12 569 493 | 0 |
09.04.2024 | 40.45 | 40.78 | 39.45 | 39.67 | 14 764 054 | 0 |
08.04.2024 | 40.00 | 40.14 | 39.17 | 39.40 | 16 247 745 | 0 |
05.04.2024 | 37.67 | 39.92 | 37.56 | 39.65 | 20 786 356 | 0 |
04.04.2024 | 37.33 | 38.21 | 36.98 | 37.72 | 16 133 413 | 0 |
03.04.2024 | 36.74 | 37.42 | 36.67 | 37.23 | 15 264 520 | 0 |
02.04.2024 | 36.60 | 37.00 | 36.44 | 36.79 | 14 767 479 | 0 |
01.04.2024 | 36.90 | 37.08 | 36.10 | 36.43 | 12 375 814 | 0 |
28.03.2024 | 35.76 | 35.84 | 35.84 | 35.84 | 14 877 937 | 0 |
27.03.2024 | 34.27 | 35.28 | 34.18 | 35.25 | 10 583 502 | 0 |
26.03.2024 | 34.70 | 34.74 | 34.00 | 34.00 | 9 153 823 | 0 |
25.03.2024 | 34.09 | 34.74 | 33.86 | 33.92 | 8 772 750 | 0 |
22.03.2024 | 34.32 | 34.53 | 33.09 | 33.77 | 8 950 120 | 0 |
21.03.2024 | 34.95 | 35.53 | 34.48 | 34.53 | 12 899 219 | 0 |
20.03.2024 | 33.50 | 34.69 | 33.29 | 34.30 | 11 501 941 | 0 |
19.03.2024 | 34.08 | 34.16 | 33.36 | 33.56 | 13 460 810 | 0 |
18.03.2024 | 33.67 | 34.65 | 33.59 | 34.42 | 14 701 189 | 0 |
15.03.2024 | 33.50 | 34.06 | 33.37 | 33.88 | 52 904 568 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus