Mercados españoles cerrados

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,5000-0,0100 (-0,22%)
A partir del 01:06PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20224,62004,87004,47004,50004,500016.435.329
26 sept 20224,57004,82004,50004,51004,510026.613.900
23 sept 20224,84004,89004,60004,72004,720031.543.800
22 sept 20225,22005,33004,86004,98004,980027.060.600
21 sept 20225,24005,42005,08005,24005,240018.935.800
20 sept 20225,24005,31505,14005,22005,220017.222.700
19 sept 20225,10005,38004,97005,33005,330026.914.400
16 sept 20225,31005,33005,00005,28005,280041.170.800
15 sept 20225,38005,81005,34005,51005,510031.673.800
14 sept 20225,25005,44005,19005,42005,420018.597.900
13 sept 20225,16005,45005,06005,31005,310022.059.000
12 sept 20225,48505,59005,32005,51005,510024.600.200
09 sept 20225,15005,40005,08005,39005,390027.936.900
08 sept 20224,94005,11604,86005,06005,060018.881.800
07 sept 20224,73005,01004,68004,98004,980014.102.200
06 sept 20225,00005,01004,71004,72004,720021.858.100
02 sept 20224,84005,08004,83104,94004,940027.492.000
01 sept 20224,88004,96004,62004,90004,900022.356.700
31 ago 20224,86004,97004,81004,90004,900016.511.700
30 ago 20224,97005,04004,81004,89004,890023.266.300
29 ago 20224,84005,09004,81004,92004,920024.504.300
26 ago 20225,04005,08004,84104,94004,940029.103.500
25 ago 20224,90005,05904,84004,99004,990039.194.100
24 ago 20224,54005,18004,50004,95004,950052.965.200
23 ago 20224,50004,75004,40004,56004,560035.232.400
22 ago 20224,54004,62504,43104,53004,530021.745.200
19 ago 20224,90005,04004,59004,65004,650029.308.300
18 ago 20224,88005,09004,67005,04005,040061.682.600
17 ago 20225,35005,44005,00005,08005,080060.247.100
16 ago 20225,18005,88005,01005,52005,5200113.746.800
15 ago 20224,24004,82004,13804,68004,680060.698.200
12 ago 20224,15004,27004,03004,25004,250028.783.000
11 ago 20224,50004,58004,07504,08004,080028.825.900
10 ago 20224,51004,54004,36004,42004,420023.649.200
09 ago 20224,55004,55004,15004,25004,250035.438.300
08 ago 20224,62004,96004,53004,75004,750021.243.400
05 ago 20224,49004,65004,32004,49004,490016.554.500
04 ago 20224,42004,70504,33004,67004,670020.781.100
03 ago 20224,14004,45504,07004,45004,450019.715.900
02 ago 20224,01004,25003,93004,09004,090018.598.800
01 ago 20224,13004,33004,01004,05004,050015.570.000
29 jul 20224,21004,25004,07004,21004,210019.768.600
28 jul 20224,07004,29003,99004,21004,210026.905.100
27 jul 20223,91004,05003,77004,04004,040019.602.400
26 jul 20223,98004,01003,79003,79003,790022.128.100
25 jul 20224,23004,25004,07004,16004,16007.354.400
22 jul 20224,54004,57004,19004,22004,220015.308.000
21 jul 20224,58004,69004,34004,53004,530016.147.800
20 jul 20224,09004,65004,07004,62004,620035.949.700
19 jul 20223,97004,10503,93004,07004,070015.320.200
18 jul 20223,96004,09003,87003,89003,890018.022.600
15 jul 20223,89003,97503,77003,85003,850016.354.600
14 jul 20223,93003,96503,80003,82003,820011.684.300
13 jul 20223,83004,10003,79503,98003,980011.399.700
12 jul 20223,77004,07503,71903,95003,950020.355.800
11 jul 20223,90003,90003,61003,77003,770031.726.300
08 jul 20224,13004,13003,96003,98003,980016.027.300
07 jul 20224,06004,22004,06004,17004,170011.482.800
06 jul 20224,17004,26503,94004,06004,060018.629.800
05 jul 20223,84004,16003,71004,16004,160024.780.300
01 jul 20223,71003,98003,70003,91003,910014.709.000
30 jun 20223,83003,90003,60003,74003,740019.317.200
29 jun 20223,87003,98503,80003,87003,870017.786.300
28 jun 20223,99004,10003,77003,84003,840012.993.700
27 jun 20224,09004,15003,89003,98003,980010.757.100
24 jun 20224,05004,24004,01004,06004,060019.813.200
23 jun 20224,00004,21003,92004,00004,000036.842.200
22 jun 20223,77003,98003,71003,94003,940030.668.800
21 jun 20223,59003,99003,58003,86003,860034.715.200
17 jun 20223,37003,50003,29003,47003,470019.219.100
16 jun 20223,37003,48003,26003,31003,310015.488.200
15 jun 20223,44003,65003,37003,52003,520025.904.400
14 jun 20223,56003,61003,36003,43003,430019.273.600
13 jun 20223,48003,59003,40503,51003,510028.706.000
10 jun 20223,67003,84903,61503,64003,640031.404.000
09 jun 20224,33004,33003,85003,86003,860024.047.900
08 jun 20224,23004,52004,23004,33004,330017.304.400
07 jun 20224,07004,32004,00004,32004,320031.965.900
06 jun 20224,60004,75004,26004,29004,290024.604.400
03 jun 20224,31004,54004,22004,50004,500054.708.600
02 jun 20223,82004,50003,80004,44004,440079.498.000
01 jun 20223,84003,95003,66003,82003,820031.535.600
31 may 20224,07004,17003,78003,81003,810028.849.400
27 may 20223,61004,05003,59004,03004,030063.291.200
26 may 20223,50003,80003,36003,53003,530061.052.100
25 may 20223,40003,59003,26003,59003,590051.611.400
24 may 20223,58003,62003,31003,33003,330052.033.900
23 may 20223,83003,84003,44003,74003,740044.915.300
20 may 20224,44004,47003,54503,81003,810073.251.600
19 may 20223,64004,34003,64004,33004,3300106.065.300
18 may 20223,85004,01003,67003,82003,8200120.935.300
17 may 20224,81005,01003,96004,08004,0800100.275.200
16 may 20224,80004,83004,03504,35004,350029.930.500
13 may 20224,11004,98004,10004,82004,820025.636.400
12 may 20223,64004,29003,32204,00004,000047.518.500
11 may 20224,25004,28003,69003,69003,690027.928.600
10 may 20224,62004,63404,26004,37004,370014.222.000
09 may 20225,00005,04604,35004,38004,380020.429.600
06 may 20225,37005,39005,02005,23005,230017.488.200
05 may 20225,58005,60005,25005,42005,420015.033.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...