Mercados españoles cerrados

Nature's Sunshine Products, Inc. (NATR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,96-0,04 (-0,27%)
A partir del 02:57PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202414,9415,2014,8814,9614,9627.719
25 jun 202414,7715,0414,7315,0015,0054.200
24 jun 202414,8915,1314,7814,8114,8167.100
21 jun 202415,0315,1214,9615,0415,0478.500
20 jun 202414,9115,2014,9115,0215,0238.500
18 jun 202415,2415,4815,0015,0215,0234.400
17 jun 202414,9315,3114,9315,2415,2449.700
14 jun 202414,8915,0914,7915,0415,0446.100
13 jun 202415,0315,2514,8615,0115,0140.200
12 jun 202415,4815,6415,0015,0715,0751.000
11 jun 202415,2315,2514,9915,2215,2237.400
10 jun 202414,8715,3414,6915,2815,2868.100
07 jun 202415,2315,4614,8515,0415,0449.000
06 jun 202415,2315,4915,1115,3515,3563.300
05 jun 202415,4015,4415,2615,3115,3146.800
04 jun 202414,9615,4214,9615,2515,2577.600
03 jun 202415,2915,4015,0015,0715,0783.300
31 may 202415,1515,5115,0415,3215,3244.400
30 may 202415,1015,3415,0515,1615,1643.400
29 may 202415,0915,4614,9915,0415,04105.300
28 may 202415,2415,3715,0015,2415,24162.900
24 may 202415,6215,8815,3915,4315,4332.200
23 may 202415,6115,8515,3615,4015,4058.100
22 may 202415,8115,9615,5915,6015,6061.600
21 may 202415,0616,1415,0015,8715,8784.300
20 may 202415,5715,7415,0615,0815,08113.200
17 may 202415,7415,8215,4115,6015,6066.900
16 may 202415,7115,7815,0615,6115,6176.800
15 may 202415,7316,0115,6815,7615,7647.300
14 may 202415,5116,0215,2615,7115,7191.200
13 may 202416,4716,4715,3815,5115,51209.300
10 may 202415,5616,5415,5616,4716,47109.700
09 may 202415,6116,0715,4915,6215,62152.200
08 may 202417,2117,2113,9215,7615,76168.800
07 may 202419,0119,2818,8919,1219,1250.800
06 may 202418,8719,6018,8619,1019,1053.600
03 may 202419,3819,6218,9819,0619,0640.600
02 may 202419,5419,7919,2219,3819,3861.600
01 may 202419,3819,9219,2119,3119,3145.600
30 abr 202419,5919,7619,4319,4519,4538.600
29 abr 202419,6019,9019,6019,7919,7929.600
26 abr 202419,4219,8219,4219,5019,5024.200
25 abr 202419,4719,6019,1619,4219,4251.100
24 abr 202419,6219,6519,3819,5219,5237.100
23 abr 202419,4019,8319,4019,7719,7725.000
22 abr 202419,3419,6519,3119,4119,4146.900
19 abr 202418,8819,4818,7319,2919,2947.200
18 abr 202418,8919,0718,5818,7018,7053.500
17 abr 202419,0919,2918,6518,8118,8137.000
16 abr 202418,4319,1618,4018,9118,9153.400
15 abr 202419,1819,1818,4818,5418,5460.400
12 abr 202419,2419,2818,9719,0219,0258.800
11 abr 202419,3019,4919,1319,3419,3431.200
10 abr 202419,3119,3519,1219,3019,3036.900
09 abr 202419,8419,8719,3719,4219,4235.800
08 abr 202419,7020,0119,4019,8619,8651.500
05 abr 202419,5019,7819,4719,7419,7417.600
04 abr 202420,2020,2019,3219,4619,4642.100
03 abr 202420,4420,6619,9019,9819,9852.700
02 abr 202420,8721,2220,2520,6420,6450.600
01 abr 202420,6820,8720,3120,8720,8756.400
28 mar 202420,3721,0520,3720,7720,7787.500
27 mar 202420,2320,3920,0120,2320,2347.000
26 mar 202420,4420,4519,9220,0920,0956.000
25 mar 202419,6520,6619,6520,2720,2786.100
22 mar 202419,5920,4319,4819,7419,7442.900
21 mar 202419,5119,7419,0619,4119,4169.400
20 mar 202419,5019,7719,1119,6019,6037.500
19 mar 202419,7720,1019,2019,5219,5244.400
18 mar 202420,2521,3519,3919,7119,71106.200
15 mar 202419,4620,7719,4620,1120,11131.000
14 mar 202420,0320,6219,2319,6219,62114.400
13 mar 202418,4221,7218,3919,8919,89252.000
12 mar 202417,0817,2716,7917,2017,2077.800
11 mar 202417,6117,8217,1817,2417,2462.300
08 mar 202418,0718,4017,7017,8517,8532.600
07 mar 202417,6018,0017,5517,9117,9141.000
06 mar 202417,8917,9817,6017,6217,6237.700
05 mar 202418,0518,2517,7017,7117,7171.600
04 mar 202417,8418,3617,8418,0018,0028.000
01 mar 202417,8918,0017,6817,8417,8441.700
29 feb 202417,8617,8617,6117,7517,7545.600
28 feb 202417,7917,9117,6217,6317,6330.700
27 feb 202418,2718,2717,8617,9617,9617.200
26 feb 202417,8618,4017,8518,3018,3043.100
23 feb 202417,6317,9417,5817,8617,8628.700
22 feb 202417,7417,8717,5417,7517,7532.600
21 feb 202417,8317,8617,5317,7817,7829.000
20 feb 202418,0818,6017,7817,8317,8346.100
16 feb 202417,8718,2117,7518,0618,0663.700
15 feb 202417,8818,2017,6317,8717,8756.100
14 feb 202417,4817,9017,4817,7317,7329.900
13 feb 202418,4918,4917,2617,4817,4883.000
12 feb 202417,8519,1217,7518,7918,79151.100
09 feb 202417,7517,7517,5717,6917,6925.300
08 feb 202417,6317,9317,6317,8217,8225.100
07 feb 202417,8117,9017,5217,5517,5519.700
06 feb 202417,6017,9017,5717,8017,8033.100
05 feb 202417,5117,7817,4317,5817,5841.900
02 feb 202417,7817,8617,5917,6017,6019.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...