Newmont Corporation【NEM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Newmont Corporation (NEM)
Newmont Corporation (NEM) 과거

Newmont Corporation (NEM)

42.99

-0.19

(-0.44%)

마감 21 11월 6:00AM

43.25

0.26

( 0.60% )

시간외 단일가: 9:45PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.53	6.21316306483	40.72	43.4	40.48	11407348	41.8244673	CS
4	-12.55	-22.4910394265	55.8	56.4	40.48	14499245	45.13844586	CS
12	-9.19	-17.5247902365	52.44	58.72	40.48	10079669	49.73110486	CS
26	-0.55	-1.25570776256	43.8	58.72	40.0627	8650098	47.71782597	CS
52	6.05	16.2634408602	37.2	58.72	29.42	10793849	41.37349556	CS
156	-12.26	-22.0861106107	55.51	86.37	29.42	9371722	46.44426199	CS
260	4.88	12.7182694814	38.37	86.37	29.42	8484533	50.26150092	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	42.99	-0.19	-0.44	42.95	43.09	42.575	7877593
1732059600	43.18	0.82	1.94	42.88	43.19	42.46	10929516
1731973200	42.36	1.43	3.49	42.07	42.435	41.74	10013619
1731714000	40.93	0.25	0.61	41.05	41.31	40.6	11731096
1731627600	40.68	-0.55	-1.33	40.72	41.2	40.48	16484916
1731541200	41.23	-0.35	-0.84	41.72	41.91	41.08	16091692
1731454800	41.58	-0.75	-1.77	41.92	42	41.11	15037503
1731368400	42.33	-2.71	-6.02	43.2	43.49	41.96	16815971
1731109200	45.04	-0.12	-0.27	44.96	45.27	44.55	10447569
1731022800	45.16	0.68	1.53	44.98	45.37	44.2	11726889
1730936400	44.48	-1.52	-3.30	44.42	44.65	43.6	17659418
1730850000	46	0.24	0.52	45.8	46.13	45.67	6841044
1730763600	45.76	0.5	1.10	45.38	45.89	45.13	8646950
1730500800	45.26	-0.18	-0.40	45.56	46.01	45.085	11046645
1730414400	45.44	-1.5	-3.20	46.48	46.48	45.18	13770322
1730328000	46.94	-0.86	-1.80	47.44	47.7	46.51	11948834
1730241600	47.8	-0.56	-1.16	48.84	49.11	47.75	12893172
1730155200	48.36	-0.06	-0.12	48.36	48.87	48.06	14736517
1729896000	48.42	-0.83	-1.69	47.77	48.92	46.76	28257244
1729809600	49.25	-8.49	-14.70	55.8	56.4	48.93	37028383
1729723200	57.74	-0.94	-1.60	57.6	58.625	57.52	10698012
1729636800	58.68	1.11	1.93	57.93	58.72	57.59	7676295
1729550400	57.57	-0.05	-0.09	58.46	58.71	57.37	8256598
1729291200	57.62	1.12	1.98	56.91	57.9639	56.42	7846218
1729204800	56.5	0.23	0.41	56.8	57.03	56.34	5015069
1729118400	56.27	0.59	1.06	56.6	57.319	56.16	7329084
1729032000	55.68	0.86	1.57	54.84	55.785	54.67	6536290
1728945600	54.82	0.52	0.96	54.01	54.87	53.83	4984475
1728686400	54.3	0.9	1.69	53.72	54.6	53.71	7422632
1728600000	53.4	0.67	1.27	53.11	53.55	52.58	6424327
1728513600	52.73	-0.01	-0.02	52.45	52.79	51.8215	5868700
1728427200	52.74	-0.24	-0.45	52.49	52.95	52.16	7154960
1728340800	52.98	-0.36	-0.67	52.93	53.0875	52.4	4862729
1728081600	53.34	0.14	0.26	53	53.835	52.7	6112465
1727995200	53.2	-0.8	-1.48	53.57	53.63	52.8	5583418
1727908800	54	-0.14	-0.26	54.01	54.71	53.83	6743650
1727822400	54.14	0.69	1.29	53.81	54.99	53.6	9620140
1727736000	53.45	-0.45	-0.83	53.44	53.79	52.982	12502774
1727476800	53.9	-1.63	-2.94	55.23	55.38	53.82	9703274
1727390400	55.53	0.27	0.49	55.28	55.99	54.9	9820763
1727304000	55.26	-0.59	-1.06	55.94	56.3	55.175	8820355
1727217600	55.85	1.37	2.51	54.68	56.09	54.29	9531008
1727131200	54.48	0.01	0.02	54.45	55.675	54.43	8436611
1726872000	54.47	0.95	1.78	54.29	54.69	53.92	19035549
1726785600	53.52	0.46	0.87	54.2	54.35	52.62	10414575
1726699200	53.06	-0.05	-0.09	53.46	54.93	52.87	9040728
1726612800	53.11	-0.02	-0.04	52.97	53.42	52.27	6181733
1726526400	53.13	-0.58	-1.08	53.54	53.77	53.0305	6263890
1726267200	53.71	0.83	1.57	53.56	54.25	53.36	7297851
1726180800	52.88	2.14	4.22	51.7	53.26	51.5	10220466
1726094400	50.74	-0.56	-1.09	51.14	51.14	50.015	5942844
1726008000	51.3	0.58	1.14	50.89	51.34	50.38	5546072
1725921600	50.72	0.38	0.75	50.54	51.38	50.38	4562241
1725662400	50.34	-1.59	-3.06	51.83	52.36	50.23	6474288
1725576000	51.93	0.32	0.62	52.32	52.65	51.765	5911600
1725489600	51.61	-0.66	-1.26	51.97	52.2	51.11	7458610
1725403200	52.27	-1.12	-2.10	52.43	52.63	51.37	8025408
1725057600	53.39	0.21	0.39	53	53.88	52.93	8671559
1724971200	53.18	1.35	2.60	52.44	53.47	52.44	6718293
1724884800	51.83	-0.87	-1.65	52.05	52.24	51.47	5072211
1724798400	52.7	0.44	0.84	51.92	52.77	51.64	5114553
1724712000	52.26	0.22	0.42	52.58	52.71	52.085	5277411
1724452800	52.04	0.63	1.23	51.86	52.395	51.58	4566828
1724366400	51.41	-0.46	-0.89	51.23	51.65	50.79	5348846
1724280000	51.87	0.42	0.82	51.7	52.03	51.04	5115730

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관