Newmont Corp【NEM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Newmont Corp (NEM)

62.615

0.065

( 0.10% )

업데이트: 10:45:21

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.475	-3.8024274082	65.09	66.77	62.52	552639	65.06287656	DE
4	-2.255	-3.4761831355	64.87	67	62.52	482130	64.89682383	DE
12	-17.115	-21.4661984197	79.73	87.57	62.35	625655	72.19616235	DE
26	1.115	1.81300813008	61.5	87.57	60.85	582667	72.3015299	DE
52	1.755	2.88366743345	60.86	87.57	45.3	774477	62.35251139	DE
156	2.875	4.812520924	59.74	87.57	45.3	814397	61.56768934	DE
260	2.875	4.812520924	59.74	87.57	45.3	814397	61.56768934	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730265300	72.96	-1.14	-1.54	73.2	74.251	72.31	699619
1730178900	74.1	1.49	2.05	73.2	74.69	73.14	1138274
1730092500	72.61	1.62	2.28	72.51	73.58	72.12	2206935
1729833300	70.99	-10.8	-13.20	73.38	74.997	70.88	2623245
1729746900	81.79	-5.5	-6.30	82.95	83.24	79.74	1041338
1729660500	87.29	0.76	0.87	87.41	87.57	86.8	606818
1729574100	86.535	-0.26	-0.29	86.1	87	85.94	370325
1729487700	86.79	2.34	2.77	85.5	86.79	85.44	664348
1729228500	84.45	0.74	0.88	84.2	84.72	83.81	1034676
1729142100	83.71	0.15	0.18	84.32	84.5	83.52	539594
1729055700	83.56	2.47	3.05	82.84	83.83	82.84	714425
1728969300	81.09	0.62	0.77	81.06	81.58	81.05	327624
1728882900	80.47	0.79	0.99	80.02	80.51	79.72	305442
1728623700	79.68	1.65	2.11	78.91	79.83	78.91	271228
1728537300	78.03	-0.68	-0.86	78.53	78.77	77.86	259481
1728450900	78.71	0.6	0.77	78.13	79.97	77.95	1244354
1728364500	78.11	0.11	0.14	77.9	78.45	77.78	273940
1728278100	78	0.05	0.06	78	78.66	77.9	246914
1728022500	77.95	-0.36	-0.46	77.26	77.98	77.03	289877
1727936100	78.31	-0.09	-0.11	78.53	78.8	78.14	757760
1727849700	78.4	1.19	1.54	78.6	79.312	78.18	723686
1727763300	77.21	-0.75	-0.96	77.17	77.73	76.91	648749
1727676900	77.96	-2.23	-2.78	78.4	78.4	77.45	672709
1727417700	80.19	-0.46	-0.57	80.5	80.75	80.13	380456
1727331300	80.65	0.28	0.35	80.98	81.09	80.43	626766
1727244900	80.37	0.66	0.83	80.6	81.18	80.3	832332
1727158500	79.71	0.04	0.05	79.73	80.22	79.61	571653
1727072100	79.67	1.14	1.45	79.48	80.004	79.37	360677
1726812900	78.53	-0.26	-0.33	78.55	78.59	78.08	2613965
1726726500	78.79	0.01	0.01	78.9	78.9	78.52	593116
1726640100	78.78	0.37	0.47	78.54	78.98	78.54	352674

Pharmagreen Biotech (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관