53.53
0.85%
0.47
Newmont Corp (NEM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-09-19 | $54.35 | $52.62 | $1.73 | 5,361,963.0 | +0.86% |
2024-09-18 | $54.93 | $52.87 | $2.06 | 8,513,362.0 | -0.09% |
2024-09-17 | $53.42 | $52.27 | $1.15 | 6,086,631.0 | -0.04% |
2024-09-16 | $53.77 | $53.03 | $0.7395 | 6,149,230.0 | -1.08% |
2024-09-13 | $54.25 | $53.36 | $0.89 | 7,021,669.0 | +1.57% |
2024-09-12 | $53.26 | $51.50 | $1.76 | 9,069,831.0 | +4.22% |
2024-09-11 | $51.06 | $50.02 | $1.05 | 5,581,405.0 | -1.09% |
2024-09-10 | $51.34 | $50.38 | $0.96 | 5,424,308.0 | +1.14% |
2024-09-09 | $51.38 | $50.38 | $1.00 | 4,410,322.0 | +0.75% |
2024-09-06 | $52.36 | $50.23 | $2.13 | 6,334,768.0 | -3.06% |
2024-09-05 | $52.65 | $51.77 | $0.885 | 5,795,185.0 | +0.62% |
2024-09-04 | $52.20 | $51.11 | $1.09 | 7,306,805.0 | -1.26% |
2024-09-03 | $52.63 | $51.37 | $1.26 | 7,830,345.0 | -2.10% |
2024-08-30 | $53.88 | $52.93 | $0.95 | 8,354,081.0 | +0.39% |
2024-08-29 | $53.47 | $52.44 | $1.03 | 6,561,840.0 | +2.60% |
2024-08-28 | $52.24 | $51.47 | $0.77 | 4,846,558.0 | -1.65% |
2024-08-27 | $52.77 | $51.64 | $1.13 | 4,882,979.0 | +0.84% |
2024-08-26 | $52.71 | $52.09 | $0.625 | 5,174,919.0 | +0.42% |
2024-08-23 | $52.40 | $51.58 | $0.815 | 4,501,801.0 | +1.23% |
2024-08-22 | $51.65 | $50.79 | $0.86 | 5,196,349.0 | -0.89% |
2024-08-21 | $52.03 | $51.04 | $0.99 | 5,025,826.0 | +0.82% |
2024-08-20 | $52.07 | $51.15 | $0.92 | 6,245,188.0 | +0.51% |
Newmont Corp (NEM) 株の年ごとの株価履歴
この詳細な分析では、Newmont Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Newmont Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNewmont Corp (NEM) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-09 | $54.93 | $50.02 | $4.91 | 84,885,824.0 | +0.23% |
2024-08 | $53.88 | $45.03 | $8.85 | 142,170,059.0 | +8.80% |
2024-07 | $49.35 | $41.31 | $8.04 | 163,858,883.0 | +17.20% |
2024-06 | $43.10 | $40.06 | $3.04 | 142,122,863.0 | -0.17% |
2024-05 | $44.59 | $40.32 | $4.27 | 176,440,699.0 | +3.20% |
2024-04 | $43.91 | $36.10 | $7.81 | 321,179,018.0 | +13.39% |
2024-03 | $36.37 | $30.93 | $5.44 | 330,529,238.0 | +14.69% |
2024-02 | $35.61 | $29.42 | $6.19 | 274,606,800.0 | -9.45% |
2024-01 | $41.73 | $34.08 | $7.66 | 211,150,138.0 | -16.62% |
2023年のNewmont Corp (NEM) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $42.81 | $37.26 | $5.55 | 249,037,619.0 | +2.99% |
2023-11 | $40.78 | $33.59 | $7.20 | 400,354,434.0 | +7.26% |
2023-10 | $41.00 | $34.81 | $6.19 | 323,360,887.0 | +1.41% |
2023-09 | $41.39 | $36.60 | $4.79 | 173,139,082.0 | -6.27% |
2023-08 | $42.23 | $37.84 | $4.39 | 154,704,074.0 | -8.15% |
2023-07 | $45.92 | $41.05 | $4.87 | 138,708,959.0 | +0.61% |
2023-06 | $43.92 | $40.72 | $3.20 | 165,942,639.0 | +5.20% |
2023-05 | $50.18 | $39.95 | $10.23 | 174,208,643.0 | -14.45% |
2023-04 | $52.76 | $46.55 | $6.21 | 163,717,789.0 | -3.30% |
2023-03 | $49.22 | $41.68 | $7.54 | 206,795,398.0 | +12.41% |
2023-02 | $54.77 | $43.01 | $11.76 | 150,514,784.0 | -17.61% |
2023-01 | $60.08 | $48.11 | $11.97 | 130,638,780.0 | +12.14% |
2022年のNewmont Corp (NEM) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2022-12 | $49.65 | $45.25 | $4.40 | 141,047,894.0 | -0.57% |
2022-11 | $47.48 | $37.45 | $10.03 | 172,124,946.0 | +12.17% |
2022-10 | $45.23 | $40.04 | $5.19 | 172,390,611.0 | +0.69% |
2022-09 | $44.60 | $40.00 | $4.60 | 213,478,478.0 | +1.62% |
2022-08 | $46.65 | $41.16 | $5.49 | 200,362,656.0 | -8.66% |
2022-07 | $61.42 | $44.00 | $17.42 | 208,140,154.0 | -24.12% |
2022-06 | $69.41 | $59.32 | $10.09 | 119,641,984.0 | -12.06% |
2022-05 | $74.37 | $63.68 | $10.69 | 133,371,376.0 | -6.86% |
2022-04 | $86.37 | $70.60 | $15.77 | 137,769,473.0 | -8.31% |
2022-03 | $81.14 | $66.77 | $14.37 | 221,003,660.0 | +20.02% |
2022-02 | $70.37 | $60.31 | $10.06 | 159,455,719.0 | +8.22% |
2022-01 | $65.49 | $57.87 | $7.62 | 145,478,687.0 | -1.37% |
大文字化:
|
ボリューム (24 時間):