Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NEM.US
49.10-0.04(-0.07%)(czas lokalny: 15.08.2024 10:53)Newmont Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 49.26 | 49.48 | 48.24 | 49.10 | 3 915 351 | 0 |
14.08.2024 | 48.80 | 49.38 | 48.34 | 48.63 | 5 884 261 | 0 |
13.08.2024 | 48.58 | 49.32 | 48.40 | 49.20 | 5 173 137 | 0 |
12.08.2024 | 48.00 | 49.14 | 47.98 | 48.66 | 5 871 329 | 0 |
09.08.2024 | 48.03 | 48.09 | 46.88 | 47.71 | 3 630 164 | 0 |
08.08.2024 | 46.72 | 48.01 | 46.33 | 47.65 | 5 980 863 | 0 |
07.08.2024 | 48.20 | 48.28 | 46.22 | 47.36 | 5 656 344 | 0 |
06.08.2024 | 46.82 | 48.19 | 46.53 | 47.37 | 8 528 309 | 0 |
05.08.2024 | 45.92 | 47.51 | 45.03 | 47.05 | 10 534 558 | 0 |
02.08.2024 | 50.00 | 50.72 | 47.50 | 48.51 | 11 176 613 | 0 |
01.08.2024 | 49.25 | 50.13 | 48.69 | 49.55 | 9 880 949 | 0 |
31.07.2024 | 48.23 | 49.35 | 48.14 | 49.07 | 10 692 181 | 0 |
30.07.2024 | 47.40 | 47.65 | 46.77 | 47.41 | 5 570 490 | 0 |
29.07.2024 | 47.00 | 47.29 | 46.60 | 47.28 | 8 102 256 | 0 |
26.07.2024 | 46.86 | 47.17 | 46.13 | 46.73 | 7 889 390 | 0 |
25.07.2024 | 45.67 | 46.43 | 44.77 | 45.70 | 12 490 063 | 0 |
24.07.2024 | 47.51 | 48.32 | 47.18 | 47.70 | 11 481 215 | 0 |
23.07.2024 | 47.10 | 47.43 | 46.73 | 47.07 | 5 782 724 | 0 |
22.07.2024 | 46.74 | 47.34 | 46.61 | 47.29 | 5 078 528 | 0 |
19.07.2024 | 46.59 | 47.36 | 45.72 | 47.00 | 6 250 765 | 0 |
18.07.2024 | 48.21 | 48.56 | 47.38 | 47.51 | 7 260 049 | 0 |
17.07.2024 | 48.56 | 48.97 | 48.20 | 48.27 | 8 063 773 | 0 |
16.07.2024 | 47.53 | 48.61 | 47.39 | 48.32 | 8 029 018 | 0 |
15.07.2024 | 47.13 | 48.16 | 47.06 | 47.35 | 5 712 600 | 0 |
12.07.2024 | 46.98 | 48.02 | 46.76 | 47.51 | 7 324 276 | 0 |
11.07.2024 | 46.30 | 47.21 | 45.30 | 47.17 | 11 432 206 | 0 |
10.07.2024 | 45.00 | 45.82 | 44.77 | 45.46 | 8 380 636 | 0 |
09.07.2024 | 44.13 | 44.33 | 43.78 | 43.89 | 4 852 457 | 0 |
08.07.2024 | 44.17 | 44.34 | 43.54 | 44.13 | 6 152 118 | 0 |
05.07.2024 | 44.10 | 44.67 | 43.93 | 44.51 | 10 213 456 | 0 |
03.07.2024 | 42.33 | 43.67 | 42.30 | 43.45 | 5 732 472 | 0 |
02.07.2024 | 41.66 | 42.29 | 41.31 | 41.71 | 6 293 558 | 0 |
01.07.2024 | 42.13 | 42.54 | 41.65 | 41.65 | 4 453 858 | 0 |
28.06.2024 | 42.32 | 42.36 | 41.63 | 41.87 | 10 259 764 | 0 |
27.06.2024 | 41.97 | 42.17 | 41.78 | 41.84 | 5 566 909 | 0 |
26.06.2024 | 41.36 | 41.72 | 41.16 | 41.45 | 6 462 743 | 0 |
25.06.2024 | 42.41 | 42.56 | 41.85 | 41.90 | 6 248 584 | 0 |
24.06.2024 | 42.28 | 43.10 | 42.30 | 42.60 | 7 166 099 | 0 |
21.06.2024 | 42.81 | 42.95 | 42.20 | 42.26 | 16 609 721 | 0 |
20.06.2024 | 41.87 | 43.10 | 41.75 | 42.81 | 8 640 738 | 0 |
18.06.2024 | 41.13 | 41.79 | 41.79 | 41.79 | 7 185 153 | 0 |
17.06.2024 | 41.03 | 41.17 | 40.69 | 40.91 | 6 138 640 | 0 |
14.06.2024 | 40.80 | 41.08 | 40.53 | 40.82 | 5 484 029 | 0 |
13.06.2024 | 40.67 | 41.17 | 40.12 | 40.56 | 5 236 057 | 0 |
12.06.2024 | 41.45 | 41.81 | 40.78 | 40.99 | 5 321 291 | 0 |
11.06.2024 | 40.65 | 40.85 | 40.12 | 40.65 | 7 072 776 | 0 |
10.06.2024 | 40.43 | 41.32 | 40.11 | 41.30 | 6 284 519 | 0 |
07.06.2024 | 40.57 | 41.24 | 40.18 | 40.36 | 9 072 424 | 0 |
06.06.2024 | 41.00 | 42.55 | 40.64 | 42.50 | 9 819 786 | 0 |
05.06.2024 | 40.66 | 41.12 | 40.36 | 41.10 | 6 101 840 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus