Mercado abrirá em 9 h 58 min

Newmont Corp (NMM.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
38,84-0,16 (-0,41%)
No fechamento: 08:04AM CEST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202438,8438,8438,8438,8438,8430
01 de jul. de 202438,9039,0038,9039,0039,0030
28 de jun. de 202439,1039,1039,1039,1039,10-
27 de jun. de 202438,6738,6738,6738,6738,67-
26 de jun. de 202439,1339,1338,6538,6738,67210
25 de jun. de 202439,6939,6939,6939,6939,69-
24 de jun. de 202439,6939,6939,6939,6939,69-
21 de jun. de 202440,1040,1039,7039,7039,7050
20 de jun. de 202439,2639,2639,2639,2639,26-
19 de jun. de 202438,8138,8138,8138,8138,81-
18 de jun. de 202438,5338,5338,5338,5338,53300
17 de jun. de 202437,7237,7237,7237,7237,72-
14 de jun. de 202437,7237,7237,6737,6737,67100
13 de jun. de 202437,7937,7937,3337,3337,3317
12 de jun. de 202437,7138,1337,7138,1338,1385
11 de jun. de 202437,8537,8537,6837,6837,6830
10 de jun. de 202437,4037,4037,4037,4037,40-
07 de jun. de 202439,0639,0637,3337,3337,3315
06 de jun. de 202437,8338,7037,8338,7038,7050
05 de jun. de 202437,4937,7537,4937,7537,7595
04 de jun. de 202438,4938,4938,4938,4938,49-
04 de jun. de 20240.25 Dividendo
03 de jun. de 202438,6038,6038,4938,4938,242.187
31 de mai. de 202438,5338,5338,4638,4638,21260
30 de mai. de 202438,4038,4038,3138,3838,141.000
29 de mai. de 202439,1039,1039,1039,1038,85-
28 de mai. de 202439,1039,2539,1039,1038,85900
27 de mai. de 202438,9738,9738,9738,9738,72-
24 de mai. de 202438,3138,6038,3138,6038,3422
23 de mai. de 202439,0539,0538,2438,2438,0070
22 de mai. de 202440,6040,6039,2139,2138,961.000
21 de mai. de 202440,8740,8740,8740,8740,60-
20 de mai. de 202440,6740,8740,6740,8740,60560
17 de mai. de 202439,6439,7239,6439,7239,478
16 de mai. de 202439,6539,6539,6439,6439,3843
15 de mai. de 202439,3139,6539,3139,6539,39130
14 de mai. de 202439,3939,3939,1839,1838,9355
13 de mai. de 202439,3939,3939,3939,3939,13-
10 de mai. de 202439,8339,8339,8339,8339,57-
09 de mai. de 202438,8739,8138,8739,8139,5615
08 de mai. de 202438,5338,7438,5338,7438,48160
07 de mai. de 202438,4038,4038,4038,4038,1510
06 de mai. de 202438,2438,2438,2438,2438,00-
03 de mai. de 202438,3738,3738,2838,2838,0320
02 de mai. de 202437,9038,3737,9038,3738,1240
30 de abr. de 202439,2439,2439,2439,2438,98-
29 de abr. de 202439,9939,9939,9939,9939,74-
26 de abr. de 202440,2940,3140,0540,0539,79414
25 de abr. de 202435,8140,8135,8140,8140,54982
24 de abr. de 202435,2435,2435,2435,2435,01-
23 de abr. de 202434,7935,2434,4735,2435,01553
22 de abr. de 202436,1036,1035,4435,4435,20185
19 de abr. de 202436,1036,1036,1036,1035,87-
18 de abr. de 202436,0136,0136,0136,0135,77-
17 de abr. de 202435,8135,8135,8135,8135,57-
16 de abr. de 202436,0436,0435,7435,7435,51229
15 de abr. de 202436,8536,8535,8535,8535,61268
12 de abr. de 202436,7136,7136,6036,6036,361.000
11 de abr. de 202436,3936,3936,2336,2335,9930
10 de abr. de 202436,5536,5536,0336,0335,8070
09 de abr. de 202436,4636,4636,4636,4636,22-
08 de abr. de 202436,8336,8336,3136,3136,08270
05 de abr. de 202434,7434,7434,7434,7434,51-
04 de abr. de 202434,2634,7434,2634,7434,5150
03 de abr. de 202434,3334,3334,1734,1733,9550
02 de abr. de 202434,0034,4034,0034,1033,88550
28 de mar. de 202432,4233,4232,4233,4233,20479
27 de mar. de 202431,5631,5631,5631,5631,36-
26 de mar. de 202431,4231,5631,4231,5631,36200
25 de mar. de 202431,3631,4231,3631,4231,22180
22 de mar. de 202431,9031,9031,9031,9031,69-
21 de mar. de 202432,0032,0432,0032,0431,83500
20 de mar. de 202430,8630,8630,8630,8630,66-
19 de mar. de 202431,5431,5430,8630,8630,6611
18 de mar. de 202431,1431,7230,9831,7231,511.210
15 de mar. de 202431,3431,3431,0031,1430,94115
14 de mar. de 202431,3631,7631,2031,7631,55410
13 de mar. de 202431,1831,1831,1831,1830,98-
12 de mar. de 202432,1032,1032,1032,1031,89-
11 de mar. de 202431,3032,2031,1832,1231,911.912
08 de mar. de 202431,0231,3231,0231,3231,12350
07 de mar. de 202430,8030,8030,8030,8030,60-
06 de mar. de 202430,8030,8230,7630,7630,56159
05 de mar. de 202430,7230,9230,7230,9230,727
04 de mar. de 202429,5230,3029,5230,3030,1036
04 de mar. de 20240.25 Dividendo
01 de mar. de 202428,9228,9228,7428,7428,3010
29 de fev. de 202427,6828,8027,6828,8028,36100
28 de fev. de 202427,6227,6627,5627,5627,1445
27 de fev. de 202427,7227,7227,6227,6227,2012
26 de fev. de 202428,8228,8227,7227,7227,30700
23 de fev. de 202428,6028,8628,0428,0427,6269
22 de fev. de 202430,8230,8228,6028,6028,17305
21 de fev. de 202430,8430,8430,8230,8230,3530
20 de fev. de 202431,3231,3231,3231,3230,85-
19 de fev. de 202431,2631,2631,2631,2630,79-
16 de fev. de 202430,5830,5830,5830,5830,12-
15 de fev. de 202429,9230,2229,9230,2229,76100
14 de fev. de 202429,9229,9229,9229,9229,47-
13 de fev. de 202431,2231,2229,9029,9029,45233
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...