Mercados españoles cerrados en 2 hrs 54 min
IBEX 35
10.940,00 +85,30 (+0,79%) Euro Stoxx 50
4.968,43 +46,95 (+0,95%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,52 +0,56 (+0,68%) Oro
2.326,50 +17,90 (+0,78%) Bitcoin EUR
59.187,30 +114,27 (+0,19%)
NuStar Energy L.P. (NS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 22,52 | 22,64 | 21,80 | 21,96 | 21,96 | 8.244.444 |
| 01 may 2024 | 22,54 | 22,71 | 22,25 | 22,37 | 22,37 | 1.756.538 |
| 30 abr 2024 | 22,85 | 22,86 | 22,52 | 22,57 | 22,57 | 851.692 |
| 29 abr 2024 | 22,45 | 22,94 | 22,45 | 22,93 | 22,93 | 647.323 |
| 26 abr 2024 | 22,27 | 22,66 | 22,26 | 22,58 | 22,58 | 590.196 |
| 25 abr 2024 | 22,15 | 22,58 | 22,15 | 22,38 | 22,38 | 888.573 |
| 25 abr 2024 | 0.212 Dividendo | |||||
| 24 abr 2024 | 22,54 | 22,65 | 22,25 | 22,55 | 22,34 | 628.813 |
| 23 abr 2024 | 22,33 | 22,73 | 22,25 | 22,71 | 22,50 | 422.740 |
| 22 abr 2024 | 22,09 | 22,40 | 22,09 | 22,28 | 22,07 | 762.753 |
| 19 abr 2024 | 21,65 | 22,37 | 21,65 | 22,11 | 21,90 | 560.818 |
| 18 abr 2024 | 21,50 | 21,93 | 21,48 | 21,65 | 21,45 | 997.596 |
| 17 abr 2024 | 20,39 | 21,56 | 20,39 | 21,48 | 21,28 | 1.097.148 |
| 16 abr 2024 | 20,53 | 20,55 | 20,23 | 20,36 | 20,17 | 674.557 |
| 15 abr 2024 | 21,25 | 21,39 | 20,58 | 20,59 | 20,40 | 673.216 |
| 12 abr 2024 | 21,72 | 21,87 | 21,13 | 21,25 | 21,05 | 982.627 |
| 11 abr 2024 | 21,66 | 21,66 | 21,38 | 21,57 | 21,37 | 756.156 |
| 10 abr 2024 | 22,42 | 22,60 | 21,54 | 21,62 | 21,42 | 1.466.341 |
| 09 abr 2024 | 22,70 | 23,00 | 22,52 | 22,53 | 22,32 | 2.366.760 |
| 08 abr 2024 | 22,83 | 22,85 | 22,45 | 22,50 | 22,29 | 251.701 |
| 05 abr 2024 | 22,86 | 23,08 | 22,74 | 22,84 | 22,63 | 594.924 |
| 04 abr 2024 | 23,40 | 23,49 | 22,94 | 22,96 | 22,74 | 733.693 |
| 03 abr 2024 | 23,21 | 23,55 | 23,18 | 23,39 | 23,17 | 517.180 |
| 02 abr 2024 | 23,02 | 23,26 | 22,95 | 23,21 | 22,99 | 434.426 |
| 01 abr 2024 | 23,25 | 23,29 | 22,97 | 23,02 | 22,80 | 205.431 |
| 28 mar 2024 | 23,09 | 23,42 | 23,09 | 23,27 | 23,05 | 573.288 |
| 27 mar 2024 | 23,38 | 23,44 | 23,01 | 23,10 | 22,88 | 427.682 |
| 26 mar 2024 | 23,43 | 23,50 | 23,29 | 23,33 | 23,11 | 124.067 |
| 25 mar 2024 | 23,89 | 24,08 | 23,28 | 23,44 | 23,22 | 378.592 |
| 22 mar 2024 | 23,91 | 23,93 | 23,71 | 23,75 | 23,53 | 159.874 |
| 21 mar 2024 | 23,79 | 23,92 | 23,76 | 23,92 | 23,70 | 358.514 |
| 20 mar 2024 | 23,82 | 23,88 | 23,72 | 23,80 | 23,58 | 418.842 |
| 19 mar 2024 | 23,47 | 23,84 | 23,32 | 23,82 | 23,60 | 362.306 |
| 18 mar 2024 | 23,44 | 23,65 | 23,44 | 23,59 | 23,37 | 318.002 |
| 15 mar 2024 | 23,09 | 23,53 | 22,99 | 23,41 | 23,19 | 626.773 |
| 14 mar 2024 | 23,88 | 23,88 | 22,99 | 23,08 | 22,86 | 698.854 |
| 13 mar 2024 | 24,10 | 24,16 | 23,75 | 23,88 | 23,66 | 298.115 |
| 12 mar 2024 | 23,91 | 24,13 | 23,76 | 24,05 | 23,82 | 523.775 |
| 11 mar 2024 | 23,71 | 23,93 | 23,60 | 23,90 | 23,68 | 444.748 |
| 08 mar 2024 | 23,94 | 24,06 | 23,63 | 23,76 | 23,54 | 690.476 |
| 07 mar 2024 | 24,25 | 24,35 | 23,85 | 23,94 | 23,71 | 518.874 |
| 06 mar 2024 | 23,97 | 24,50 | 23,85 | 24,25 | 24,02 | 634.726 |
| 05 mar 2024 | 23,83 | 24,11 | 23,79 | 23,82 | 23,60 | 754.888 |
| 04 mar 2024 | 23,85 | 24,05 | 23,76 | 23,86 | 23,64 | 841.308 |
| 01 mar 2024 | 23,69 | 23,91 | 23,51 | 23,87 | 23,65 | 1.075.222 |
| 29 feb 2024 | 23,41 | 23,69 | 23,41 | 23,62 | 23,40 | 957.434 |
| 28 feb 2024 | 23,69 | 23,84 | 23,35 | 23,38 | 23,16 | 1.164.848 |
| 27 feb 2024 | 23,74 | 23,90 | 23,53 | 23,79 | 23,57 | 1.051.864 |
| 26 feb 2024 | 23,47 | 23,85 | 23,45 | 23,67 | 23,45 | 1.270.065 |
| 23 feb 2024 | 23,39 | 23,67 | 23,29 | 23,58 | 23,36 | 932.953 |
| 22 feb 2024 | 23,86 | 23,90 | 23,51 | 23,63 | 23,41 | 1.139.081 |
| 21 feb 2024 | 23,59 | 23,84 | 23,50 | 23,81 | 23,59 | 1.014.720 |
| 20 feb 2024 | 23,10 | 23,63 | 23,08 | 23,61 | 23,39 | 704.911 |
| 16 feb 2024 | 23,25 | 23,57 | 23,05 | 23,32 | 23,10 | 815.451 |
| 15 feb 2024 | 22,60 | 23,28 | 22,54 | 23,18 | 22,96 | 467.482 |
| 14 feb 2024 | 22,43 | 22,65 | 22,28 | 22,57 | 22,36 | 584.763 |
| 13 feb 2024 | 22,66 | 22,80 | 22,52 | 22,58 | 22,37 | 599.894 |
| 12 feb 2024 | 22,52 | 22,89 | 22,49 | 22,86 | 22,65 | 365.402 |
| 09 feb 2024 | 22,47 | 22,72 | 22,25 | 22,54 | 22,33 | 519.134 |
| 08 feb 2024 | 22,24 | 22,61 | 22,20 | 22,42 | 22,21 | 1.720.532 |
| 07 feb 2024 | 22,14 | 22,36 | 22,05 | 22,33 | 22,12 | 1.021.720 |
| 06 feb 2024 | 22,34 | 22,38 | 22,05 | 22,14 | 21,93 | 945.068 |
| 06 feb 2024 | 0.4 Dividendo | |||||
| 05 feb 2024 | 22,49 | 22,99 | 22,45 | 22,63 | 22,02 | 1.928.906 |
| 02 feb 2024 | 22,44 | 22,64 | 22,18 | 22,64 | 22,03 | 1.115.737 |
| 01 feb 2024 | 22,10 | 22,55 | 21,98 | 22,45 | 21,85 | 1.680.867 |
| 31 ene 2024 | 22,00 | 22,14 | 21,91 | 22,00 | 21,41 | 1.300.123 |
| 30 ene 2024 | 21,84 | 22,12 | 21,84 | 22,00 | 21,41 | 1.609.474 |
| 29 ene 2024 | 21,77 | 22,07 | 21,49 | 21,93 | 21,34 | 1.171.089 |
| 26 ene 2024 | 21,16 | 21,64 | 20,97 | 21,56 | 20,98 | 936.461 |
| 25 ene 2024 | 20,87 | 21,30 | 20,83 | 21,16 | 20,59 | 1.214.079 |
| 24 ene 2024 | 20,91 | 21,44 | 20,74 | 20,88 | 20,32 | 1.409.506 |
| 23 ene 2024 | 21,30 | 21,40 | 20,78 | 21,04 | 20,47 | 2.643.090 |
| 22 ene 2024 | 21,39 | 21,52 | 20,06 | 21,32 | 20,75 | 8.135.319 |
| 19 ene 2024 | 17,99 | 18,25 | 17,73 | 18,03 | 17,54 | 653.632 |
| 18 ene 2024 | 18,24 | 18,34 | 17,91 | 18,03 | 17,54 | 337.720 |
| 17 ene 2024 | 18,54 | 18,59 | 18,19 | 18,30 | 17,81 | 351.093 |
| 16 ene 2024 | 18,80 | 18,83 | 18,57 | 18,66 | 18,16 | 318.077 |
| 12 ene 2024 | 18,86 | 18,96 | 18,70 | 18,83 | 18,32 | 257.734 |
| 11 ene 2024 | 18,74 | 18,78 | 18,56 | 18,71 | 18,21 | 265.424 |
| 10 ene 2024 | 18,26 | 18,77 | 18,25 | 18,55 | 18,05 | 832.194 |
| 09 ene 2024 | 18,76 | 18,76 | 18,46 | 18,56 | 18,06 | 223.753 |
| 08 ene 2024 | 18,68 | 18,73 | 18,50 | 18,67 | 18,17 | 171.752 |
| 05 ene 2024 | 18,63 | 18,94 | 18,58 | 18,70 | 18,20 | 262.258 |
| 04 ene 2024 | 18,84 | 18,96 | 18,60 | 18,61 | 18,11 | 269.147 |
| 03 ene 2024 | 18,90 | 18,98 | 18,80 | 18,81 | 18,30 | 218.192 |
| 02 ene 2024 | 18,84 | 18,89 | 18,60 | 18,84 | 18,33 | 353.094 |
| 29 dic 2023 | 18,46 | 18,69 | 18,43 | 18,68 | 18,18 | 198.848 |
| 28 dic 2023 | 18,65 | 18,71 | 18,50 | 18,50 | 18,00 | 476.604 |
| 27 dic 2023 | 18,37 | 18,87 | 18,29 | 18,74 | 18,24 | 601.682 |
| 26 dic 2023 | 18,32 | 18,51 | 18,23 | 18,37 | 17,88 | 263.902 |
| 22 dic 2023 | 18,56 | 18,65 | 18,27 | 18,30 | 17,81 | 318.748 |
| 21 dic 2023 | 18,18 | 18,59 | 18,14 | 18,47 | 17,97 | 550.032 |
| 20 dic 2023 | 18,20 | 18,40 | 18,18 | 18,26 | 17,77 | 895.749 |
| 19 dic 2023 | 18,09 | 18,35 | 18,02 | 18,20 | 17,71 | 530.034 |
| 18 dic 2023 | 18,03 | 18,46 | 17,97 | 18,04 | 17,55 | 1.312.862 |
| 15 dic 2023 | 18,66 | 18,70 | 17,79 | 17,81 | 17,33 | 2.702.036 |
| 14 dic 2023 | 18,34 | 18,66 | 18,30 | 18,52 | 18,02 | 892.219 |
| 13 dic 2023 | 18,02 | 18,26 | 17,84 | 18,15 | 17,66 | 609.673 |
| 12 dic 2023 | 18,21 | 18,32 | 17,90 | 18,08 | 17,59 | 463.765 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.