Cotización de los valores en bolsa

NEWMONT MNG.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 34,650
- Var. (%)
- -2,669%
14/08/2018
- Cierre
- 33,940
- Var. (%)
- -2,049%
15/08/2018
- Cierre
- 31,800
- Var. (%)
- -6,305%
16/08/2018
- Cierre
- 31,600
- Var. (%)
- -0,629%
17/08/2018
- Cierre
- 32,060
- Var. (%)
- 1,456%
20/08/2018
- Cierre
- 31,890
- Var. (%)
- -0,530%
21/08/2018
- Cierre
- 31,950
- Var. (%)
- 0,188%
22/08/2018
- Cierre
- 32,320
- Var. (%)
- 1,158%
23/08/2018
- Cierre
- 31,660
- Var. (%)
- -2,042%
24/08/2018
- Cierre
- 32,030
- Var. (%)
- 1,169%
27/08/2018
- Cierre
- 32,250
- Var. (%)
- 0,687%
28/08/2018
- Cierre
- 31,840
- Var. (%)
- -1,271%
29/08/2018
- Cierre
- 31,740
- Var. (%)
- -0,314%
30/08/2018
- Cierre
- 31,050
- Var. (%)
- -2,174%
31/08/2018
- Cierre
- 31,030
- Var. (%)
- -0,064%

-0.89%

Precio

31,030 €

MAXIMO

31,430 €

MÍNIMO

30,730 €

VOL. DIARIO (TIT.)

600

VAR. 2018(%)

-17,30 %

VARIACIÓN

-0,06 % -0,020 €

APERTURA

30,750 €

ÚLT. SESIÓN

31,050 €

EFECTIVO

18.671 €

VAR. 12 MESES(%)

-19,74 %

Rentabilidad(%)
Máximo
42,04

Mínimo
30,73

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	42,04
Mínimo 2018	30,73
Máximo 12 meses	42,04
Míximo 12 meses	30,73
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.754.433
Media títulos 12m	4.753.824
Efectivo 3m	170.159.965
Efectivo 12m	178.652.051

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	31,030	-0,020	-0,064%	30,750	31,430	30,730	5.259.247
30/08/2018	31,050	-0,690	-2,174%	31,530	31,550	30,790	6.160.771
29/08/2018	31,740	-0,100	-0,314%	31,790	31,900	31,630	4.870.096
28/08/2018	31,840	-0,410	-1,271%	32,430	32,490	31,690	4.710.462
27/08/2018	32,250	0,220	0,687%	32,100	32,490	32,030	4.579.727
24/08/2018	32,030	0,370	1,169%	31,970	32,515	31,820	5.399.532
23/08/2018	31,660	-0,660	-2,042%	32,010	32,060	31,460	7.439.895
22/08/2018	32,320	0,370	1,158%	32,220	32,470	32,100	4.961.805
21/08/2018	31,950	0,060	0,188%	31,990	32,030	31,610	4.496.217
20/08/2018	31,890	-0,170	-0,530%	32,280	32,460	31,665	6.185.804
17/08/2018	32,060	0,460	1,456%	31,740	32,360	31,450	9.340.828
16/08/2018	31,600	-0,200	-0,629%	31,970	32,360	31,550	10.185.101
15/08/2018	31,800	-2,140	-6,305%	33,470	33,650	31,580	11.017.757
14/08/2018	33,940	-0,710	-2,049%	34,780	34,810	33,870	5.019.596
13/08/2018	34,650	-0,950	-2,669%	35,370	35,720	34,480	5.416.852
10/08/2018	35,600	-0,110	-0,308%	35,560	35,960	35,390	3.536.405
09/08/2018	35,710	-0,450	-1,244%	36,210	36,405	35,680	5.359.612
08/08/2018	36,160	0,090	0,250%	36,200	36,399	36,000	4.406.689
07/08/2018	36,070	-0,140	-0,387%	36,500	36,610	35,975	5.066.451
06/08/2018	36,210	-0,250	-0,686%	36,290	36,750	36,120	4.817.907
03/08/2018	36,460	0,230	0,635%	36,420	36,820	36,200	5.108.397
02/08/2018	36,230	-0,210	-0,576%	36,170	36,455	36,020	4.379.054
01/08/2018	36,440	-0,240	-0,654%	36,500	36,750	36,220	3.800.589
31/07/2018	36,680	-0,050	-0,136%	36,740	36,865	36,360	4.952.316
30/07/2018	36,730	-0,160	-0,434%	36,780	36,990	36,570	3.860.434
27/07/2018	36,890	-0,920	-2,433%	37,900	37,920	36,760	4.662.734
26/07/2018	37,810	0,340	0,907%	37,180	38,630	36,800	6.701.445
25/07/2018	37,470	0,340	0,916%	37,350	37,490	36,950	4.076.841
24/07/2018	37,130	0,560	1,531%	36,890	37,300	36,700	5.161.665
23/07/2018	36,570	-0,450	-1,216%	36,950	37,370	36,520	4.836.018
20/07/2018	37,020	0,010	0,027%	37,220	37,370	36,855	3.575.070
19/07/2018	37,010	-0,170	-0,457%	36,650	37,500	36,600	4.369.105
18/07/2018	37,180	0,240	0,650%	36,600	37,350	36,540	4.082.736
17/07/2018	36,940	0,440	1,205%	36,260	37,140	36,210	4.661.969
16/07/2018	36,500	-0,340	-0,923%	36,770	36,840	36,370	3.121.294
13/07/2018	36,840	-0,290	-0,781%	36,910	37,070	36,760	2.088.973
12/07/2018	37,130	0,060	0,162%	37,270	37,500	37,090	2.643.875
11/07/2018	37,070	-0,840	-2,216%	37,570	37,640	36,960	4.387.732
10/07/2018	37,910	0,120	0,318%	37,410	37,960	37,285	4.236.511
09/07/2018	37,790	-0,040	-0,106%	38,260	38,400	37,530	4.165.933
06/07/2018	37,830	-0,600	-1,561%	38,190	38,250	37,740	4.052.453
05/07/2018	38,430	0,790	2,099%	37,900	38,605	37,830	3.645.862
03/07/2018	37,640	0,090	0,240%	37,970	38,600	37,560	3.885.654
02/07/2018	37,550	-0,160	-0,424%	37,470	37,825	37,230	2.813.111
29/06/2018	37,710	0,710	1,919%	37,060	38,140	36,950	4.935.842
28/06/2018	37,000	0,020	0,054%	37,260	37,260	36,880	4.037.033
27/06/2018	36,980	-0,190	-0,511%	37,010	37,490	36,950	2.638.877
26/06/2018	37,170	0,180	0,487%	36,650	37,370	36,602	3.652.590
25/06/2018	36,990	-0,470	-1,255%	37,160	37,400	36,750	4.019.256
22/06/2018	37,460	0,440	1,189%	37,230	37,610	37,160	5.849.062
21/06/2018	37,020	-0,930	-2,451%	37,900	38,000	36,860	4.887.177
20/06/2018	37,950	-0,400	-1,043%	38,490	38,610	37,870	3.469.087
19/06/2018	38,350	-0,080	-0,208%	38,180	38,580	38,060	3.976.832
18/06/2018	38,430	0,030	0,078%	38,270	38,560	38,190	3.530.514
15/06/2018	38,400	-0,760	-1,941%	38,800	38,800	38,020	11.736.611
14/06/2018	39,160	0,460	1,189%	38,990	39,190	38,810	3.746.912
13/06/2018	38,700	-0,090	-0,232%	38,960	39,050	38,430	4.014.332
12/06/2018	38,790	0,220	0,570%	38,890	39,130	38,570	4.214.573
11/06/2018	38,570	0,190	0,495%	38,330	38,685	38,180	2.947.002
08/06/2018	38,380	-0,200	-0,518%	38,590	38,590	38,210	3.107.611
07/06/2018	38,580	-0,080	-0,207%	38,800	38,920	38,430	3.424.553
06/06/2018	38,660	0,110	0,285%	38,480	38,690	38,195	6.252.822
05/06/2018	38,550	0,300	0,784%	38,320	38,845	38,260	2.990.215
04/06/2018	38,250	-0,390	-1,009%	38,790	38,830	38,150	3.352.281
01/06/2018	38,640	-0,290	-0,745%	38,890	39,045	38,440	4.130.925
31/05/2018	38,930	-0,260	-0,663%	39,330	39,350	38,730	6.946.261
30/05/2018	39,190	0,260	0,668%	39,020	39,340	38,770	2.619.130
29/05/2018	38,930	-0,510	-1,293%	39,010	39,650	38,870	5.227.844
25/05/2018	39,440	-0,530	-1,326%	39,830	39,950	39,260	3.788.597
24/05/2018	39,970	0,380	0,960%	39,620	40,030	39,580	3.585.395
23/05/2018	39,590	0,800	2,062%	38,770	39,630	38,770	4.073.201
22/05/2018	38,790	-0,580	-1,473%	39,330	39,490	38,770	3.293.397
21/05/2018	39,370	0,210	0,536%	39,180	39,410	38,765	2.750.109
18/05/2018	39,160	-0,200	-0,508%	39,210	39,290	39,000	3.607.002
17/05/2018	39,360	-0,330	-0,831%	39,710	39,710	39,190	3.083.323
16/05/2018	39,690	0,180	0,456%	39,490	39,735	39,410	3.166.834
15/05/2018	39,510	-0,880	-2,179%	39,680	39,740	38,970	4.709.359
14/05/2018	40,390	0,000	0,000%	40,530	40,840	40,155	3.718.525
11/05/2018	40,390	-0,030	-0,074%	40,420	40,640	40,130	3.005.917
10/05/2018	40,420	0,460	1,151%	40,130	40,540	40,120	3.063.623
09/05/2018	39,960	-0,020	-0,050%	39,930	40,290	39,790	3.084.506
08/05/2018	39,980	0,110	0,276%	39,640	39,980	39,210	3.719.323
07/05/2018	39,870	0,220	0,555%	39,650	40,240	39,630	3.166.426
04/05/2018	39,650	-0,160	-0,402%	39,530	39,749	39,440	3.745.716
03/05/2018	39,810	0,620	1,582%	39,520	39,860	39,285	4.884.213
02/05/2018	39,190	-0,030	-0,076%	39,420	39,610	38,850	5.855.890
01/05/2018	39,220	-0,070	-0,178%	39,020	39,280	38,670	4.192.432
30/04/2018	39,290	-1,370	-3,369%	40,310	40,350	39,260	5.882.189
27/04/2018	40,660	-0,110	-0,270%	40,750	40,910	40,340	3.449.097
26/04/2018	40,770	0,250	0,617%	40,550	41,200	40,150	2.873.410
25/04/2018	40,520	-0,530	-1,291%	40,550	41,060	40,350	5.116.649
24/04/2018	41,050	-0,010	-0,024%	41,230	41,490	40,860	3.991.586
23/04/2018	41,060	-0,290	-0,701%	40,860	41,210	40,550	3.319.213
20/04/2018	41,350	-0,590	-1,407%	41,720	41,810	41,180	3.700.845
19/04/2018	41,940	0,850	2,069%	41,330	41,960	41,240	5.411.282
18/04/2018	41,090	-0,290	-0,701%	41,750	41,900	40,982	7.510.405
17/04/2018	41,380	-0,040	-0,097%	41,470	41,785	41,230	4.155.323
16/04/2018	41,420	-0,180	-0,433%	41,750	41,855	41,125	3.876.515
13/04/2018	41,600	1,200	2,970%	40,880	41,980	40,880	5.549.383
12/04/2018	40,400	-0,240	-0,591%	40,310	40,735	39,830	5.722.183

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-