Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NEM.US
42.73-0.68(-1.57%)(czas lokalny: 26.04.2024 16:00)Newmont Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 33.75 | 34.57 | 33.66 | 34.21 | 18 815 294 | 0 |
13.03.2024 | 34.05 | 34.63 | 34.04 | 34.37 | 15 732 475 | 0 |
12.03.2024 | 34.46 | 34.50 | 33.67 | 33.88 | 14 125 517 | 0 |
11.03.2024 | 33.97 | 35.46 | 33.89 | 35.24 | 20 179 516 | 0 |
08.03.2024 | 34.14 | 34.35 | 33.76 | 33.91 | 13 677 289 | 0 |
07.03.2024 | 33.99 | 34.23 | 33.60 | 33.89 | 10 695 400 | 0 |
06.03.2024 | 33.65 | 34.28 | 33.51 | 33.62 | 13 529 154 | 0 |
05.03.2024 | 33.92 | 34.30 | 33.22 | 33.34 | 16 273 788 | 0 |
04.03.2024 | 31.70 | 33.63 | 31.67 | 33.48 | 28 594 806 | 0 |
01.03.2024 | 31.60 | 32.34 | 30.93 | 31.94 | 16 784 656 | 0 |
29.02.2024 | 30.84 | 31.49 | 30.51 | 31.25 | 18 370 464 | 0 |
28.02.2024 | 29.59 | 30.06 | 29.42 | 29.87 | 12 517 852 | 0 |
27.02.2024 | 30.27 | 30.27 | 29.75 | 29.86 | 13 099 184 | 0 |
26.02.2024 | 30.51 | 30.82 | 29.74 | 30.01 | 23 440 582 | 0 |
23.02.2024 | 31.01 | 31.48 | 30.18 | 31.28 | 20 222 476 | 0 |
22.02.2024 | 33.00 | 33.19 | 30.71 | 30.89 | 30 524 948 | 0 |
21.02.2024 | 33.12 | 33.48 | 32.69 | 33.43 | 13 364 575 | 0 |
20.02.2024 | 33.56 | 33.74 | 33.03 | 33.19 | 9 474 647 | 0 |
16.02.2024 | 32.93 | 33.43 | 33.43 | 33.43 | 9 469 030 | 0 |
15.02.2024 | 32.62 | 33.40 | 32.55 | 33.08 | 11 007 263 | 0 |
14.02.2024 | 31.94 | 32.15 | 31.61 | 32.12 | 9 889 135 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus