Mercados españoles cerrados en 27 mins

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,86+0,09 (+0,84%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202410,5410,8910,4810,8610,865.212.246
24 abr 202410,9510,9510,5610,7710,7718.780.000
23 abr 202410,5710,9710,5610,9210,9222.990.200
22 abr 202410,5810,7810,5010,6110,6120.053.900
19 abr 202410,6010,7710,4310,4810,4826.664.900
18 abr 202410,7810,9710,6310,6610,6616.982.700
17 abr 202410,9110,9710,7310,7910,7912.716.400
16 abr 202410,8610,9710,7610,8410,8417.143.800
15 abr 202411,2711,4010,9110,9510,9524.695.300
12 abr 202411,4411,4711,2311,2911,2917.480.400
11 abr 202411,6411,6511,4311,5511,5514.992.300
10 abr 202411,6711,7511,4511,5711,5719.711.600
09 abr 202412,0612,0911,7511,8211,8215.951.900
08 abr 202412,0712,1511,9811,9911,9911.290.400
05 abr 202411,7912,1111,7911,9811,9816.046.900
04 abr 202411,9812,1311,7811,7911,7919.009.000
03 abr 202411,8611,9811,7211,9111,9116.522.700
02 abr 202411,7311,8611,5211,8611,8618.026.500
01 abr 202412,0012,0111,7511,8211,8219.683.300
28 mar 202411,8212,0711,7611,9311,9320.034.500
27 mar 202412,2712,3311,7211,9511,9528.132.600
26 mar 202412,2412,2912,1212,2312,2318.129.600
25 mar 202412,2512,2812,1412,1712,1720.052.700
22 mar 202412,1812,2712,0912,2512,2524.038.500
21 mar 202412,2512,3912,1712,2412,2426.612.500
20 mar 202411,8212,1411,7712,1312,1338.124.800
19 mar 202411,6411,8611,5511,8511,8528.070.100
18 mar 202411,7411,8011,5911,7911,7923.119.300
15 mar 202411,5311,6611,4811,6111,6127.618.900
14 mar 202411,6511,7211,5211,6211,6232.424.000
13 mar 202411,4411,6711,3811,5911,5920.374.900
12 mar 202411,3911,5011,1911,4111,4140.030.300
11 mar 202411,1211,5611,1111,5511,5538.065.100
08 mar 202411,5511,6111,0411,0711,0756.072.800
07 mar 202411,3211,5111,2711,5111,5124.739.500
06 mar 202411,2711,3211,0411,2511,2526.863.500
05 mar 202411,0911,1210,9411,1011,1029.187.800
04 mar 202411,0911,1910,9311,1411,1433.712.700
01 mar 202411,1911,3311,0211,2711,2724.606.000
29 feb 202411,1111,1210,9411,0811,0826.912.800
28 feb 202411,0311,1710,9211,0711,0728.845.100
27 feb 202410,8511,2310,7511,1411,1447.871.000
26 feb 202410,2910,8510,2410,7210,7248.612.800
23 feb 202410,0010,459,9410,2210,2276.818.600
22 feb 202410,2510,4810,1910,3610,3644.708.900
21 feb 202410,0810,209,9910,0910,0931.337.000
20 feb 202410,2410,2810,0710,2610,2647.717.900
16 feb 202410,4010,4910,2010,3610,3642.304.900
15 feb 202410,3110,499,9810,4610,4648.635.000
14 feb 202410,1010,4010,1010,3710,3752.973.900
13 feb 20249,7610,089,549,929,9255.579.800
12 feb 20249,889,969,789,889,8825.531.100
09 feb 20249,759,939,709,899,8934.035.000
08 feb 20249,549,679,449,649,6423.428.700
07 feb 20249,369,609,349,569,5624.788.900
06 feb 20249,379,459,249,389,3824.966.900
05 feb 20249,359,419,099,279,2717.649.200
02 feb 20248,949,418,869,379,3737.369.800
01 feb 20248,839,048,729,019,0135.290.700
31 ene 20248,758,868,588,618,6137.947.500
30 ene 20248,929,018,518,788,7872.837.900
29 ene 20249,439,519,349,379,3738.417.300
26 ene 20249,339,509,279,509,5029.915.000
25 ene 20249,049,339,009,339,3336.349.900
24 ene 20249,069,158,989,009,0042.567.800
23 ene 20248,959,018,908,958,9529.940.900
22 ene 20249,179,278,848,928,9236.535.200
19 ene 20249,119,178,909,179,1738.574.800
18 ene 20249,159,178,929,059,0529.272.300
17 ene 20249,109,108,949,099,0923.413.300
16 ene 20249,319,499,029,179,1745.000.700
12 ene 20249,119,279,029,269,2632.160.600
11 ene 20249,129,158,869,079,0736.237.900
10 ene 20248,989,168,939,089,0843.517.300
09 ene 20248,808,958,718,938,9322.461.300
08 ene 20248,668,908,598,898,8944.489.500
05 ene 20248,288,628,268,578,5736.596.100
04 ene 20248,108,288,098,248,2416.669.700
03 ene 20248,088,208,068,098,0918.161.200
02 ene 20248,278,308,088,138,1322.009.500
29 dic 20238,388,428,308,338,337.310.300
28 dic 20238,338,468,318,378,3712.253.300
27 dic 20238,328,408,298,338,339.293.100
26 dic 20238,248,328,228,308,309.553.900
22 dic 20238,258,288,158,228,2212.694.700
21 dic 20238,218,298,108,238,2316.833.800
20 dic 20238,388,418,098,108,1029.169.600
19 dic 20238,388,508,388,448,4417.443.100
18 dic 20238,318,368,218,338,3316.685.900
15 dic 20238,468,488,258,308,3027.733.400
14 dic 20238,578,688,418,448,4425.699.700
13 dic 20238,218,558,188,558,5527.183.400
12 dic 20238,188,228,128,208,2026.851.500
11 dic 20238,218,288,168,188,1812.710.000
08 dic 20238,118,278,118,228,2216.024.900
07 dic 20238,158,228,088,148,1414.198.900
06 dic 20238,238,318,158,158,1515.283.600
05 dic 20238,188,268,168,218,2118.072.200
04 dic 20238,208,268,148,188,1823.181.300
01 dic 20238,148,348,148,308,3022.271.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...