Premium
Newmont Corp (1NEM)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.815 | -4.56030150754 | 39.8 | 39.8 | 37.675 | 90 | 38.10319444 | DE |
| 4 | -2.99 | -7.2971323978 | 40.975 | 42.105 | 37.675 | 141 | 40.13281103 | DE |
| 12 | -11.815 | -23.7248995984 | 49.8 | 54.4 | 37.675 | 171 | 43.29567555 | DE |
| 26 | -1.255 | -3.19826707441 | 39.24 | 54.4 | 37.675 | 169 | 43.8161427 | DE |
| 52 | -0.675 | -1.74599068805 | 38.66 | 54.4 | 27.86 | 189 | 38.93153027 | DE |
| 156 | -0.675 | -1.74599068805 | 38.66 | 54.4 | 27.86 | 189 | 38.93153027 | DE |
| 260 | -0.675 | -1.74599068805 | 38.66 | 54.4 | 27.86 | 189 | 38.93153027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 37.675 | -0.87 | -2.26 | 37.675 | 37.675 | 37.675 | 250 |
| 1734368100 | 38.545 | -0.15 | -0.39 | 38.545 | 38.545 | 38.545 | 15 |
| 1734108900 | 38.695 | -1.11 | -2.78 | 39.505 | 39.505 | 38.695 | 55 |
| 1734022500 | 39.8 | 0.1 | 0.25 | 39.8 | 39.8 | 39.8 | 40 |
| 1733936100 | 39.7 | 0 | 0.00 | 39.7 | 39.7 | 39.7 | 0 |
| 1733849700 | 39.7 | 0 | 0.00 | 39.7 | 39.7 | 39.7 | 0 |
| 1733763300 | 39.7 | 1.39 | 3.63 | 39.8 | 39.9 | 39.2 | 386 |
| 1733504100 | 38.31 | -1.17 | -2.95 | 38.31 | 38.31 | 38.31 | 50 |
| 1733417700 | 39.475 | -0.02 | -0.05 | 39.2 | 39.475 | 39.2 | 38 |
| 1733331300 | 39.495 | 0.2 | 0.52 | 39.955 | 39.955 | 39.495 | 125 |
| 1733244900 | 39.29 | -0.21 | -0.53 | 39.275 | 39.29 | 39.275 | 41 |
| 1733158500 | 39.5 | -0.77 | -1.90 | 39.46 | 39.5 | 39.46 | 136 |
| 1732899300 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732812900 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732726500 | 40.265 | 0.27 | 0.66 | 40.265 | 40.265 | 40.265 | 40 |
| 1732640100 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732553700 | 40 | -2.11 | -5.00 | 40.495 | 40.91 | 40 | 169 |
| 1732294500 | 42.105 | 0.74 | 1.79 | 42.1 | 42.105 | 42.1 | 422 |
| 1732208100 | 41.365 | 0.37 | 0.89 | 41.35 | 41.365 | 41.35 | 250 |
| 1732121700 | 41 | 1.21 | 3.03 | 40.975 | 41 | 40.975 | 105 |
| 1732035300 | 39.795 | 0 | 0.00 | 39.795 | 39.795 | 39.795 | 0 |
| 1731948900 | 39.795 | 1.23 | 3.19 | 39.795 | 39.795 | 39.795 | 56 |
| 1731689700 | 38.565 | 0.03 | 0.08 | 38.355 | 38.565 | 38.355 | 304 |
| 1731603300 | 38.535 | -0.65 | -1.66 | 38.535 | 38.535 | 38.535 | 25 |
| 1731516900 | 39.185 | 0.01 | 0.03 | 39.185 | 39.185 | 39.185 | 60 |
| 1731430500 | 39.175 | -2.69 | -6.41 | 39.225 | 39.54 | 37.87 | 842 |
| 1731344100 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1731084900 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1730998500 | 41.86 | -0.02 | -0.05 | 41.42 | 41.86 | 41.42 | 666 |
| 1730912100 | 41.88 | 0 | 0.00 | 41.88 | 41.88 | 41.88 | 0 |
| 1730825700 | 41.88 | -0.13 | -0.31 | 41.88 | 41.88 | 41.88 | 9 |
| 1730739300 | 42.01 | -0.31 | -0.72 | 41.6 | 42.01 | 41.6 | 88 |
| 1730480100 | 42.315 | -0.98 | -2.26 | 42.135 | 42.315 | 41.83 | 365 |
| 1730393700 | 43.295 | -1.31 | -2.94 | 43.295 | 43.295 | 43.295 | 77 |
| 1730307300 | 44.605 | 0.16 | 0.37 | 45.965 | 45.965 | 44.605 | 212 |
| 1730220900 | 44.44 | -0.24 | -0.54 | 45.43 | 45.43 | 44.44 | 460 |
| 1730134500 | 44.68 | -0.26 | -0.58 | 44.67 | 44.68 | 44.67 | 49 |
| 1729871700 | 44.94 | -9.46 | -17.39 | 44.94 | 44.94 | 44.94 | 23 |
| 1729785300 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1729698900 | 54.4 | 0.61 | 1.13 | 54.29 | 54.4 | 54.29 | 700 |
| 1729612500 | 53.79 | 0 | 0.00 | 53.79 | 53.79 | 53.79 | 0 |
| 1729526100 | 53.79 | 1.4 | 2.67 | 53.79 | 53.79 | 53.79 | 8 |
| 1729266900 | 52.39 | 0.2 | 0.38 | 52.65 | 52.65 | 52.39 | 195 |
| 1729180500 | 52.19 | 1.77 | 3.51 | 52.21 | 52.21 | 52.19 | 186 |
| 1729094100 | 50.42 | 0 | 0.00 | 50.42 | 50.42 | 50.42 | 0 |
| 1729007700 | 50.42 | 2.13 | 4.40 | 50.42 | 50.42 | 50.42 | 100 |
| 1728921300 | 48.295 | 0 | 0.00 | 48.295 | 48.295 | 48.295 | 0 |
| 1728662100 | 48.295 | 0 | 0.00 | 48.295 | 48.295 | 48.295 | 0 |
| 1728575700 | 48.295 | 0 | 0.00 | 48.295 | 48.295 | 48.295 | 0 |
| 1728489300 | 48.295 | 0.59 | 1.24 | 48.295 | 48.295 | 48.295 | 43 |
| 1728402900 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1728316500 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1728057300 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1727970900 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1727884500 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1727798100 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1727711700 | 47.705 | -2.05 | -4.11 | 47.705 | 47.705 | 47.705 | 26 |
| 1727452500 | 49.75 | 0.08 | 0.15 | 49.75 | 49.75 | 49.75 | 4 |
| 1727366100 | 49.675 | -0.13 | -0.25 | 49.675 | 49.675 | 49.675 | 43 |
| 1727279700 | 49.8 | -0.82 | -1.62 | 49.8 | 49.8 | 49.8 | 13 |
| 1727193300 | 50.62 | 3.79 | 8.09 | 48.225 | 50.62 | 48.225 | 166 |
| 1727106900 | 46.83 | -0.24 | -0.51 | 50.36 | 50.36 | 46.83 | 299 |
| 1726847700 | 47.07 | 0 | 0.00 | 47.07 | 47.07 | 47.07 | 0 |
| 1726761300 | 47.07 | 0 | 0.00 | 47.07 | 47.07 | 47.07 | 0 |
| 1726674900 | 47.07 | -2.21 | -4.48 | 47.07 | 47.07 | 47.07 | 28 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
