Newmont Corp【NEM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Newmont Corp (NEM)

69.24

2.43

( 3.64% )

업데이트: 13:45:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.36	3.52870813397	66.88	69.46	65.69	403725	66.42843202	DE
4	9.14	15.2079866889	60.1	69.46	59.93	336335	65.33969276	DE
12	1.54	2.27474150665	67.7	69.46	58.92	472102	64.14372007	DE
26	-2.12	-2.97085201794	71.36	87.57	58.92	560738	72.10795633	DE
52	16.66	31.6850513503	52.58	87.57	45.3	748158	62.91969487	DE
156	9.5	15.9022430532	59.74	87.57	45.3	777435	61.64389661	DE
260	9.5	15.9022430532	59.74	87.57	45.3	777435	61.64389661	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738214100	66.81	0.2	0.30	66.8	67.069999	66.56	169782
1738127700	66.61	0.45	0.68	66.65	66.94	66.227999	420876
1738041300	66.16	-0.44	-0.66	65.819999	66.922	65.69	465105
1737695700	66.599999	0.27	0.41	66.629999	66.8	66.26	445112
1737609300	66.33	-1.32	-1.95	66.879999	66.879999	66.26	283805
1737522900	67.65	0.13	0.19	67.76	67.78	67.35	515492
1737436500	67.52	0.45	0.67	66.849999	67.83	66.3	439102
1737350100	67.069999	0	0.00	67	67.31	66.59	293737
1737090900	67.069999	0.08	0.13	66.849999	67.23	66.83	754141
1737004500	66.985	2.07	3.18	66.15	67.099999	66.099999	361698
1736918100	64.92	0.74	1.15	64.73	65.209999	64.64	208177
1736831700	64.18	0.36	0.56	63.8	64.4	63.5	438334
1736745300	63.82	0.17	0.27	63.36	63.82	63.29	261224
1736486100	63.65	0.79	1.26	63.3	63.77	63.1	197909
1736399700	62.86	1.61	2.63	62.65	63.27	61.15	243314
1736313300	61.25	0.61	1.01	61.15	61.7	60.96	341703
1736226900	60.64	-0.32	-0.52	60.5	60.72	60.365	191700
1736140500	60.96	-1.29	-2.07	61.39	61.39	60.95	171928
1735881300	62.25	2.1	3.49	61.61	62.25	61.61	247535
1735794900	60.15	0.61	1.02	60.1	60.56	59.93	109478
1735617660	59.54	-1.29	-2.12	59.55	59.62	59.21	194421
1735535700	60.83	-0.39	-0.64	60.99	61.2	60.73	231911
1735276500	61.22	-0.25	-0.41	61.45	61.67	61	117986
1735014060	61.47	0.35	0.57	60.9	61.47	60.9	102203
1734930900	61.12	2.1	3.56	60.8	61.3	60.63	411752
1734671700	59.02	-1.23	-2.04	59.51	59.51	58.92	1624735
1734585300	60.25	-2.27	-3.63	60.5	61.415	59.89	1060923
1734498900	62.52	-0.03	-0.05	62.74	62.86	62.45	540458
1734412500	62.55	-0.31	-0.49	62.73	62.85	62.38	448490
1734326100	62.86	-2.44	-3.74	63.57	63.79	62.63	609690
1734066900	65.3	-0.78	-1.18	65.03	65.4	64.55	421460
1733980500	66.08	0.7	1.07	66.17	66.769999	65.84	705630
1733894100	65.379999	-0.36	-0.55	65.01	65.459999	64.72	471076
1733807700	65.739999	1.71	2.67	65.09	65.78	65.05	555337
1733721300	64.03	-0.01	-0.02	64.15	64.41	63.8	413278
1733462100	64.04	-0.46	-0.71	63.49	64.14	63.17	414431
1733375700	64.5	-0.42	-0.64	64.25	64.76	64.25	389722
1733289300	64.915	1.91	3.02	63.79	64.95	63.765	588267
1733202900	63.01	-0.06	-0.10	63.15	63.38	62.81	396299
1733116500	63.07	-1.76	-2.71	64.37	64.37	62.96	403398
1732857300	64.83	0.59	0.92	64.5	65.019999	64.129999	276638
1732770900	64.239999	-0.88	-1.35	64.72	64.72	64.11	228359
1732684500	65.12	0.59	0.91	64.81	65.34	64.67	214565
1732598100	64.53	-0.56	-0.86	63.97	65.04	63.97	704195
1732511700	65.09	-1.79	-2.68	67	67	64.93	1049308
1732252500	66.879999	0.89	1.35	66.65	66.9	66.39	194608
1732166100	65.989999	-0.23	-0.35	66	66.48	65.819999	322082
1732079700	66.22	0.66	1.01	66.48	66.69	66.019999	711556
1731993300	65.56	1.46	2.28	64.87	65.89	64.819999	572695
1731906900	64.099999	1.01	1.60	63.01	64.31	63.01	405290
1731647700	63.09	0.29	0.46	62.89	63.2	62.87	812068
1731561300	62.8	-0.83	-1.30	63.24	63.663	62.6	1013636
1731474900	63.63	-0.6	-0.93	62.37	63.78	62.35	772019
1731388500	64.23	-3.27	-4.84	63.03	64.48	62.88	759568
1731302100	67.5	0.22	0.33	67.75	68.3	67.37	648295
1731042900	67.28	0.9	1.36	67.47	67.83	67.26	267644
1730956500	66.379999	-3	-4.32	67.7	67.7	66.34	993350
1730870100	69.38	0.55	0.80	69.4	69.75	68.96	510564
1730783700	68.83	-0.11	-0.16	68.88	69.41	68.6	277650
1730697300	68.94	-0.27	-0.39	69.4	69.76	68.88	437819
1730438100	69.21	-1.84	-2.59	69.1	70.96	68.78	473760
1730351700	71.05	-1.91	-2.62	71.8	71.8	70.97	452448

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관