Dati Storici Newcrest Mining - NCM

Acquistare
Vendere

Serie storiche Newcrest Mining

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mag 2020 29,86 0,46 1,56% 29,11 30,12 29,11 4.800.634
27 Mag 2020 29,40 -2,27 -7,17% 30,60 30,66 29,37 6.014.652
26 Mag 2020 31,67 0,08 0,25% 31,53 31,87 31,37 2.294.651
25 Mag 2020 31,59 0,14 0,45% 31,86 31,91 31,37 1.937.131
22 Mag 2020 31,45 -0,13 -0,41% 31,23 31,60 31,16 2.807.597
21 Mag 2020 31,58 -0,34 -1,07% 31,90 31,90 31,52 3.028.490
20 Mag 2020 31,92 -0,04 -0,13% 32,08 32,19 31,51 4.023.925
19 Mag 2020 31,96 -0,42 -1,28% 31,11 32,11 30,75 4.421.553
18 Mag 2020 32,375 2,29 7,59% 31,75 32,38 31,66 6.444.220
15 Mag 2020 30,09 1,07 3,69% 29,72 30,25 29,63 5.375.395
14 Mag 2020 29,02 1,18 4,24% 28,30 29,35 28,22 4.693.814
13 Mag 2020 27,84 0,22 0,8% 27,32 28,28 27,32 3.124.765
12 Mag 2020 27,62 -0,14 -0,5% 27,26 27,78 27,26 3.392.557
11 Mag 2020 27,76 0,06 0,22% 27,73 27,97 27,28 4.085.653
08 Mag 2020 27,70 -0,03 -0,11% 28,66 28,75 27,53 4.332.385
07 Mag 2020 27,73 -1,04 -3,61% 28,45 28,575 27,66 5.561.111
06 Mag 2020 28,77 0,82 2,93% 28,49 29,23 28,16 7.786.204
05 Mag 2020 27,95 1,09 4,06% 26,78 28,03 26,44 6.611.959
04 Mag 2020 26,86 1,58 6,25% 25,67 27,13 25,67 7.983.328
01 Mag 2020 25,28 -2,12 -7,74% 25,62 26,07 25,15 8.615.219
30 Apr 2020 27,40 0,00 0,0% 27,40 27,40 27,40 0,00
29 Apr 2020 27,40 -0,46 -1,63% 28,00 28,00 27,34 3.027.125
28 Apr 2020 27,855 -0,56 -1,95% 27,21 28,08 27,18 2.914.848
27 Apr 2020 28,41 -0,14 -0,49% 28,11 28,58 27,45 2.245.005
24 Apr 2020 28,55 0,20 0,71% 28,56 29,00 28,30 3.635.837
23 Apr 2020 28,35 0,81 2,94% 28,50 28,69 28,03 3.676.144
22 Apr 2020 27,54 -0,27 -0,97% 26,73 27,68 26,73 2.216.051
21 Apr 2020 27,81 0,30 1,09% 27,64 28,19 27,54 3.753.973
20 Apr 2020 27,51 -0,97 -3,41% 27,51 28,05 27,43 3.075.380
17 Apr 2020 28,48 -0,76 -2,6% 29,07 29,13 28,26 5.258.282
16 Apr 2020 29,24 0,00 0,0% 29,19 29,585 28,68 3.880.427
15 Apr 2020 29,24 0,41 1,42% 29,45 29,73 28,72 4.806.971
14 Apr 2020 28,83 3,33 13,06% 27,01 28,91 26,93 5.985.578
13 Apr 2020 25,50 0,00 +0,00% 25,67 25,83 24,94 0,00
10 Apr 2020 25,50 0,00 +0,00% 25,67 25,83 24,94 0,00
09 Apr 2020 25,50 -0,43 -1,66% 25,67 25,83 24,94 3.207.745
08 Apr 2020 25,93 -0,19 -0,73% 25,54 26,28 25,13 2.911.406
07 Apr 2020 26,12 0,71 2,79% 26,71 27,17 25,72 3.413.844
06 Apr 2020 25,41 1,13 4,65% 25,00 25,54 24,41 3.415.993
03 Apr 2020 24,28 0,00 +0,00% 25,40 25,50 24,12 0,00
03 Apr 2020 24,28 -0,22 -0,9% 25,40 25,50 24,12 3.091.941
02 Apr 2020 24,50 1,08 4,61% 23,80 24,60 23,79 3.147.645
01 Apr 2020 23,42 0,28 1,21% 22,80 23,44 22,54 3.124.746
31 Mar 2020 23,14 -0,88 -3,66% 23,90 24,18 22,98 7.060.008
30 Mar 2020 24,02 -0,78 -3,15% 23,90 24,36 23,61 4.973.790
27 Mar 2020 24,80 -1,17 -4,51% 25,67 25,95 24,51 8.758.675
26 Mar 2020 25,97 0,62 2,45% 26,69 26,80 25,61 4.997.174
25 Mar 2020 25,35 1,14 4,71% 26,23 26,28 24,90 4.527.537
24 Mar 2020 24,21 1,44 6,32% 24,57 25,60 23,47 5.973.140
23 Mar 2020 22,77 0,33 1,47% 21,06 23,64 21,06 6.384.210
20 Mar 2020 22,44 0,20 0,9% 22,88 23,88 22,28 5.811.793
19 Mar 2020 22,24 -2,68 -10,75% 21,25 23,19 21,10 7.991.202
18 Mar 2020 24,92 1,03 4,31% 24,75 25,90 23,77 6.981.244
17 Mar 2020 23,89 1,64 7,37% 22,79 24,18 22,00 10.148.469
16 Mar 2020 22,25 -1,57 -6,59% 22,54 23,57 21,96 7.419.069
13 Mar 2020 23,82 -0,75 -3,05% 21,50 23,87 20,70 10.067.979
12 Mar 2020 24,57 -2,27 -8,46% 25,69 25,80 23,68 7.973.897
11 Mar 2020 26,84 -1,99 -6,9% 27,70 27,80 26,515 7.895.289
10 Mar 2020 28,83 -1,26 -4,19% 28,94 29,39 28,46 6.839.432
09 Mar 2020 30,09 0,85 2,91% 29,25 30,935 29,17 7.212.187
06 Mar 2020 29,24 0,70 2,45% 29,45 29,48 28,91 3.358.192
05 Mar 2020 28,54 0,43 1,51% 28,25 28,72 28,23 3.423.669
04 Mar 2020 28,115 1,02 3,75% 28,00 28,49 27,95 4.374.238
03 Mar 2020 27,10 -0,13 -0,48% 26,86 27,345 26,82 3.763.580
02 Mar 2020 27,23 0,73 2,75% 25,15 27,32 25,10 7.064.867
La tua Cronologia
ASX
NCM
Newcrest M..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20200529 02:20:27