Premium
Newmont Corporation (NGT)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.28 | -5.61643835616 | 58.4 | 58.4 | 53.13 | 280498 | 55.13620044 | CS |
| 4 | -5.77 | -9.47610445065 | 60.89 | 61.18 | 53.13 | 236795 | 57.64696963 | CS |
| 12 | -19.15 | -25.7843005251 | 74.27 | 81.16 | 53.13 | 231527 | 63.76713405 | CS |
| 26 | -2.11 | -3.68687751179 | 57.23 | 81.16 | 53.13 | 194211 | 65.20494295 | CS |
| 52 | -0.6 | -1.0768126346 | 55.72 | 81.16 | 39.96 | 211728 | 57.34970516 | CS |
| 156 | -20.8 | -27.397260274 | 75.92 | 108.98 | 39.96 | 183308 | 63.19151762 | CS |
| 260 | 1.27 | 2.35840297122 | 53.85 | 108.98 | 39.96 | 176459 | 67.60653863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 55.12 | 1.88 | 3.53 | 53.28 | 55.19 | 53.28 | 361097 |
| 1734648000 | 53.24 | -1.09 | -2.01 | 54.18 | 54.39 | 53.13 | 375063 |
| 1734561600 | 54.33 | -2.59 | -4.55 | 56.59 | 56.59 | 54.26 | 469817 |
| 1734475200 | 56.92 | -0.16 | -0.28 | 56.68 | 57.32 | 56.35 | 152939 |
| 1734388800 | 57.08 | -0.16 | -0.28 | 57.1 | 57.31 | 56.58 | 213750 |
| 1734129600 | 57.24 | -1.87 | -3.16 | 58.4 | 58.4 | 57.24 | 190922 |
| 1734043200 | 59.11 | -0.89 | -1.48 | 59.01 | 59.85 | 58.89 | 171765 |
| 1733956800 | 60 | 1.22 | 2.08 | 59 | 60.08 | 58.78 | 308555 |
| 1733870400 | 58.78 | -0.32 | -0.54 | 59.55 | 59.65 | 58.77 | 189623 |
| 1733784000 | 59.1 | 0.91 | 1.56 | 58.79 | 59.85 | 58.79 | 265470 |
| 1733524800 | 58.19 | 0.66 | 1.15 | 57.94 | 58.92 | 57.56 | 146904 |
| 1733438400 | 57.53 | -0.68 | -1.17 | 58 | 58.25 | 56.33 | 276917 |
| 1733352000 | 58.21 | -0.29 | -0.50 | 58.29 | 58.75 | 57.76 | 339443 |
| 1733265600 | 58.5 | 1.09 | 1.90 | 57.72 | 59.35 | 57.72 | 376348 |
| 1733179200 | 57.41 | -1.5 | -2.55 | 58.43 | 58.49 | 57.01 | 414189 |
| 1732920000 | 58.91 | -0.08 | -0.14 | 58.94 | 59.39 | 58.67 | 115686 |
| 1732833600 | 58.99 | 0.11 | 0.19 | 59.33 | 59.33 | 58.97 | 25868 |
| 1732747200 | 58.88 | -0.46 | -0.78 | 59.58 | 59.85 | 58.82 | 102108 |
| 1732660800 | 59.34 | 0.08 | 0.13 | 59.67 | 59.82 | 59.16 | 180544 |
| 1732574400 | 59.26 | -1.34 | -2.21 | 58.81 | 59.35 | 58.26 | 276591 |
| 1732315200 | 60.6 | 0.15 | 0.25 | 60.89 | 61.18 | 60.3 | 143395 |
| 1732228800 | 60.45 | 0.34 | 0.57 | 60.39 | 60.74 | 59.82 | 129141 |
| 1732142400 | 60.11 | -0.15 | -0.25 | 60.23 | 60.3 | 59.64 | 139397 |
| 1732056000 | 60.26 | 0.89 | 1.50 | 60.13 | 60.3 | 59.41 | 187143 |
| 1731969600 | 59.37 | 1.79 | 3.11 | 59.15 | 59.59 | 58.82 | 215913 |
| 1731710400 | 57.58 | 0.37 | 0.65 | 57.43 | 58.19 | 57.2 | 242192 |
| 1731624000 | 57.21 | -0.54 | -0.94 | 56.85 | 57.73 | 56.8 | 297344 |
| 1731537600 | 57.75 | -0.2 | -0.35 | 58.41 | 58.47 | 57.48 | 189800 |
| 1731451200 | 57.95 | -0.98 | -1.66 | 58.59 | 58.59 | 57.37 | 328508 |
| 1731364800 | 58.93 | -3.78 | -6.03 | 60.53 | 60.58 | 58.47 | 447072 |
| 1731105600 | 62.71 | 0.09 | 0.14 | 62.41 | 62.86 | 62.03 | 131113 |
| 1731019200 | 62.62 | 0.67 | 1.08 | 62.44 | 62.78 | 61.31 | 277810 |
| 1730932800 | 61.95 | -1.73 | -2.72 | 61.61 | 62.2 | 60.85 | 359357 |
| 1730846400 | 63.68 | 0.06 | 0.09 | 63.6 | 63.91 | 63.38 | 167808 |
| 1730760000 | 63.62 | 0.47 | 0.74 | 63.05 | 63.7 | 62.75 | 155540 |
| 1730497200 | 63.15 | -0.12 | -0.19 | 63.13 | 64 | 62.92 | 190704 |
| 1730410800 | 63.27 | -1.96 | -3.00 | 64.64 | 64.64 | 62.91 | 247669 |
| 1730324400 | 65.23 | -1.3 | -1.95 | 66.04 | 66.28 | 64.8 | 316418 |
| 1730238000 | 66.53 | -0.68 | -1.01 | 67.78 | 68.22 | 66.48 | 261593 |
| 1730151600 | 67.21 | -0.12 | -0.18 | 67.03 | 67.87 | 66.84 | 229730 |
| 1729892400 | 67.33 | -0.86 | -1.26 | 66.22 | 67.85 | 64.78 | 628325 |
| 1729806000 | 68.19 | -11.77 | -14.72 | 77.35 | 77.36 | 67.81 | 1098541 |
| 1729719600 | 79.96 | -1.18 | -1.45 | 79.69 | 81.1 | 79.59 | 260644 |
| 1729633200 | 81.14 | 1.44 | 1.81 | 80.27 | 81.16 | 79.64 | 192155 |
| 1729546800 | 79.7 | 0.16 | 0.20 | 80.77 | 81.11 | 79.42 | 146837 |
| 1729287600 | 79.54 | 1.55 | 1.99 | 78.32 | 80.03 | 77.87 | 275251 |
| 1729201200 | 77.99 | 0.63 | 0.81 | 77.9 | 78.59 | 77.67 | 88802 |
| 1729114800 | 77.36 | 0.63 | 0.82 | 77.5 | 78.91 | 77.36 | 106802 |
| 1729028400 | 76.73 | 1.99 | 2.66 | 75.5 | 76.93 | 75.5 | 244825 |
| 1728682800 | 74.74 | 1.32 | 1.80 | 73.89 | 75.04 | 73.88 | 127008 |
| 1728596400 | 73.42 | 1.4 | 1.94 | 72.92 | 73.66 | 72.47 | 85855 |
| 1728510000 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1728423600 | 72.02 | -0.22 | -0.30 | 71.73 | 72.22 | 71.35 | 101820 |
| 1728337200 | 72.24 | -0.19 | -0.26 | 71.93 | 72.33 | 71.3 | 86056 |
| 1728078000 | 72.43 | 0.3 | 0.42 | 72.16 | 73.08 | 71.61 | 116011 |
| 1727991600 | 72.13 | -0.81 | -1.11 | 72.33 | 72.4 | 71.54 | 86653 |
| 1727905200 | 72.94 | -0.14 | -0.19 | 72.89 | 73.68 | 72.64 | 126003 |
| 1727818800 | 73.08 | 0.77 | 1.06 | 72.71 | 74.29 | 72.56 | 121354 |
| 1727730000 | 72.31 | -0.58 | -0.80 | 72.16 | 72.52 | 71.71 | 155028 |
| 1727473200 | 72.89 | -1.96 | -2.62 | 74.27 | 74.62 | 72.66 | 258966 |
| 1727386800 | 74.85 | 0.3 | 0.40 | 74.59 | 75.41 | 74.04 | 123622 |
| 1727300400 | 74.55 | -0.44 | -0.59 | 74.83 | 75.57 | 74.41 | 114754 |
| 1727214000 | 74.99 | 1.43 | 1.94 | 73.64 | 75.35 | 73.26 | 184328 |
| 1727127600 | 73.56 | -0.25 | -0.34 | 73.81 | 75.17 | 73.56 | 252803 |
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
