Nucor Corporation (NUE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

56,55+1,08 (+1,95%)

A partir del 1:08PM EST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
19 ene. 2021	55,96	57,02	55,83	56,55	56,55	860.724
15 ene. 2021	55,79	55,95	54,24	55,47	55,47	1.613.600
14 ene. 2021	57,44	57,50	56,64	56,68	56,68	1.207.300
13 ene. 2021	57,80	57,96	56,37	56,71	56,71	1.876.000
12 ene. 2021	57,00	58,52	56,28	58,10	58,10	2.308.400
11 ene. 2021	54,95	57,52	54,64	56,80	56,80	1.858.200
08 ene. 2021	56,21	56,60	54,76	56,02	56,02	2.719.800
07 ene. 2021	57,64	57,75	55,67	56,19	56,19	2.229.400
06 ene. 2021	56,36	57,55	55,68	57,02	57,02	3.291.300
05 ene. 2021	52,52	54,53	52,47	54,07	54,07	2.223.500
04 ene. 2021	54,18	54,65	52,24	52,51	52,51	2.308.900
31 dic. 2020	52,95	53,38	52,23	53,19	53,19	1.282.900
30 dic. 2020	51,81	53,14	51,78	52,94	52,94	1.582.400
30 dic. 2020	0.405 Dividendo
29 dic. 2020	52,21	52,93	51,96	52,08	51,68	1.222.600
28 dic. 2020	52,60	53,03	52,03	52,11	51,70	1.425.200
24 dic. 2020	52,94	52,96	52,01	52,44	52,03	620.100
23 dic. 2020	53,36	53,55	52,43	52,57	52,16	1.564.300
22 dic. 2020	54,21	54,39	52,80	53,09	52,68	1.677.700
21 dic. 2020	53,00	54,23	52,77	54,14	53,72	1.450.300
18 dic. 2020	55,46	55,46	53,73	53,93	53,51	4.603.400
17 dic. 2020	56,97	57,03	55,40	55,45	55,02	1.973.500
16 dic. 2020	56,51	56,77	55,78	56,44	56,00	1.476.300
15 dic. 2020	56,52	56,77	55,64	56,57	56,13	1.491.600
14 dic. 2020	57,35	57,42	55,48	55,66	55,23	1.888.700
11 dic. 2020	56,55	56,92	55,45	56,64	56,20	1.492.600
10 dic. 2020	56,16	57,22	55,76	57,11	56,67	1.443.200
09 dic. 2020	57,03	57,39	56,00	56,43	55,99	1.458.000
08 dic. 2020	55,42	57,50	55,42	56,54	56,10	2.055.900
07 dic. 2020	55,99	56,73	55,60	55,94	55,50	1.769.800
04 dic. 2020	55,68	57,00	55,18	56,42	55,98	1.675.100
03 dic. 2020	55,30	55,93	54,55	54,80	54,37	1.791.800
02 dic. 2020	55,03	55,96	54,83	55,10	54,67	1.839.500
01 dic. 2020	55,15	55,67	54,75	54,93	54,50	1.873.500
30 nov. 2020	54,70	55,34	53,69	53,70	53,28	2.847.200
27 nov. 2020	54,96	55,73	54,73	55,07	54,64	1.052.600
25 nov. 2020	55,62	55,92	54,52	54,78	54,35	2.703.900
24 nov. 2020	54,39	56,50	54,34	56,42	55,98	2.232.700
23 nov. 2020	53,36	53,95	52,74	53,67	53,25	1.559.300
20 nov. 2020	52,64	52,93	52,30	52,55	52,14	1.016.000
19 nov. 2020	52,64	53,47	52,35	52,83	52,42	1.332.100
18 nov. 2020	54,23	54,38	52,91	52,92	52,51	1.442.100
17 nov. 2020	53,52	54,22	53,20	53,86	53,44	1.662.200
16 nov. 2020	53,21	54,74	52,10	54,30	53,88	3.099.700
13 nov. 2020	50,25	51,92	50,15	51,66	51,26	1.510.700
12 nov. 2020	50,21	50,50	49,11	49,61	49,22	1.413.400
11 nov. 2020	51,83	51,83	50,61	50,81	50,41	2.111.400
10 nov. 2020	51,03	52,15	50,80	51,78	51,38	1.572.300
09 nov. 2020	51,60	52,90	50,72	50,76	50,37	2.250.100
06 nov. 2020	49,32	49,47	48,20	48,42	48,04	1.350.200
05 nov. 2020	47,46	49,60	47,46	48,80	48,42	1.716.000
04 nov. 2020	49,64	49,64	46,90	46,95	46,58	2.370.200
03 nov. 2020	49,69	50,33	49,27	50,05	49,66	1.422.700
02 nov. 2020	48,61	49,03	47,66	48,87	48,49	1.791.400
30 oct. 2020	47,40	47,94	46,78	47,76	47,39	3.114.200
29 oct. 2020	46,34	48,33	46,00	47,94	47,57	1.911.100
28 oct. 2020	47,31	47,54	46,17	46,58	46,22	2.562.500
27 oct. 2020	48,12	48,79	47,93	48,22	47,85	1.487.200
26 oct. 2020	49,60	49,61	48,03	48,28	47,90	1.764.400
23 oct. 2020	50,28	50,70	49,61	50,19	49,80	1.845.700
22 oct. 2020	48,11	50,22	48,11	49,90	49,51	2.073.100
21 oct. 2020	48,72	49,26	48,43	48,44	48,06	1.866.600
20 oct. 2020	49,39	49,77	48,48	48,51	48,13	2.604.200
19 oct. 2020	49,55	50,33	48,83	48,97	48,59	1.712.000
16 oct. 2020	49,48	49,73	48,99	49,33	48,95	1.366.100
15 oct. 2020	48,46	49,29	48,02	49,26	48,88	1.475.000
14 oct. 2020	48,44	49,68	48,44	49,38	49,00	1.563.300
13 oct. 2020	49,00	49,34	48,35	48,67	48,29	1.616.700
12 oct. 2020	48,81	49,58	48,74	49,28	48,90	1.909.900
09 oct. 2020	49,87	49,90	48,51	48,86	48,48	2.080.700
08 oct. 2020	48,93	49,49	48,68	49,44	49,06	1.719.400
07 oct. 2020	47,67	49,00	47,41	48,65	48,27	1.861.200
06 oct. 2020	47,54	48,23	46,65	46,93	46,57	2.280.000
05 oct. 2020	46,56	47,65	46,26	47,28	46,91	2.120.400
02 oct. 2020	44,35	46,58	44,20	46,04	45,68	2.110.200
01 oct. 2020	45,02	45,55	44,79	45,05	44,70	1.812.000
30 sept. 2020	45,12	45,75	44,58	44,86	44,51	1.468.200
29 sept. 2020	45,61	45,79	44,56	44,74	44,39	1.190.700
29 sept. 2020	0.403 Dividendo
28 sept. 2020	46,25	46,94	45,62	46,27	45,51	1.434.600
25 sept. 2020	44,31	45,39	44,05	45,25	44,51	1.134.800
24 sept. 2020	44,60	45,74	44,10	44,76	44,03	1.495.700
23 sept. 2020	45,67	46,48	44,65	44,67	43,94	1.915.400
22 sept. 2020	45,73	46,19	45,23	45,68	44,93	1.936.200
21 sept. 2020	48,19	48,32	45,03	45,80	45,05	2.879.800
18 sept. 2020	48,88	49,97	48,82	49,18	48,37	4.002.100
17 sept. 2020	47,62	49,19	47,01	48,97	48,17	2.519.700
16 sept. 2020	46,99	47,95	46,51	47,56	46,78	1.834.400
15 sept. 2020	46,87	47,33	46,61	46,79	46,02	1.795.400
14 sept. 2020	46,23	46,95	46,08	46,73	45,96	1.781.900
11 sept. 2020	45,65	46,28	45,29	45,93	45,18	1.286.500
10 sept. 2020	46,19	46,26	45,36	45,39	44,64	1.227.400
09 sept. 2020	46,13	46,43	45,63	46,06	45,30	2.257.500
08 sept. 2020	46,20	46,45	45,41	45,59	44,84	2.363.600
04 sept. 2020	47,42	47,59	46,51	46,90	46,13	2.274.900
03 sept. 2020	47,32	47,88	46,18	46,61	45,84	2.176.600
02 sept. 2020	46,75	47,66	46,44	47,46	46,68	2.764.000
01 sept. 2020	45,42	46,64	45,07	46,64	45,87	2.102.000
31 ago. 2020	46,32	46,32	45,45	45,46	44,71	1.897.500
28 ago. 2020	45,73	46,19	45,56	45,99	45,23	1.245.200
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5003.801,15+32,90(+0,87%)

Nasdaq13.174,56+176,05(+1,35%)

NIKKEI 22528.633,46+391,25(+1,39%)

Nucor Corporation (NUE)

S&P 500
3.801,15
+32,90(+0,87%)

Nasdaq
13.174,56
+176,05(+1,35%)

NIKKEI 225
28.633,46
+391,25(+1,39%)