Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 202155,9657,0255,8356,5556,55860.724
15 ene. 202155,7955,9554,2455,4755,471.613.600
14 ene. 202157,4457,5056,6456,6856,681.207.300
13 ene. 202157,8057,9656,3756,7156,711.876.000
12 ene. 202157,0058,5256,2858,1058,102.308.400
11 ene. 202154,9557,5254,6456,8056,801.858.200
08 ene. 202156,2156,6054,7656,0256,022.719.800
07 ene. 202157,6457,7555,6756,1956,192.229.400
06 ene. 202156,3657,5555,6857,0257,023.291.300
05 ene. 202152,5254,5352,4754,0754,072.223.500
04 ene. 202154,1854,6552,2452,5152,512.308.900
31 dic. 202052,9553,3852,2353,1953,191.282.900
30 dic. 202051,8153,1451,7852,9452,941.582.400
30 dic. 20200.405 Dividendo
29 dic. 202052,2152,9351,9652,0851,681.222.600
28 dic. 202052,6053,0352,0352,1151,701.425.200
24 dic. 202052,9452,9652,0152,4452,03620.100
23 dic. 202053,3653,5552,4352,5752,161.564.300
22 dic. 202054,2154,3952,8053,0952,681.677.700
21 dic. 202053,0054,2352,7754,1453,721.450.300
18 dic. 202055,4655,4653,7353,9353,514.603.400
17 dic. 202056,9757,0355,4055,4555,021.973.500
16 dic. 202056,5156,7755,7856,4456,001.476.300
15 dic. 202056,5256,7755,6456,5756,131.491.600
14 dic. 202057,3557,4255,4855,6655,231.888.700
11 dic. 202056,5556,9255,4556,6456,201.492.600
10 dic. 202056,1657,2255,7657,1156,671.443.200
09 dic. 202057,0357,3956,0056,4355,991.458.000
08 dic. 202055,4257,5055,4256,5456,102.055.900
07 dic. 202055,9956,7355,6055,9455,501.769.800
04 dic. 202055,6857,0055,1856,4255,981.675.100
03 dic. 202055,3055,9354,5554,8054,371.791.800
02 dic. 202055,0355,9654,8355,1054,671.839.500
01 dic. 202055,1555,6754,7554,9354,501.873.500
30 nov. 202054,7055,3453,6953,7053,282.847.200
27 nov. 202054,9655,7354,7355,0754,641.052.600
25 nov. 202055,6255,9254,5254,7854,352.703.900
24 nov. 202054,3956,5054,3456,4255,982.232.700
23 nov. 202053,3653,9552,7453,6753,251.559.300
20 nov. 202052,6452,9352,3052,5552,141.016.000
19 nov. 202052,6453,4752,3552,8352,421.332.100
18 nov. 202054,2354,3852,9152,9252,511.442.100
17 nov. 202053,5254,2253,2053,8653,441.662.200
16 nov. 202053,2154,7452,1054,3053,883.099.700
13 nov. 202050,2551,9250,1551,6651,261.510.700
12 nov. 202050,2150,5049,1149,6149,221.413.400
11 nov. 202051,8351,8350,6150,8150,412.111.400
10 nov. 202051,0352,1550,8051,7851,381.572.300
09 nov. 202051,6052,9050,7250,7650,372.250.100
06 nov. 202049,3249,4748,2048,4248,041.350.200
05 nov. 202047,4649,6047,4648,8048,421.716.000
04 nov. 202049,6449,6446,9046,9546,582.370.200
03 nov. 202049,6950,3349,2750,0549,661.422.700
02 nov. 202048,6149,0347,6648,8748,491.791.400
30 oct. 202047,4047,9446,7847,7647,393.114.200
29 oct. 202046,3448,3346,0047,9447,571.911.100
28 oct. 202047,3147,5446,1746,5846,222.562.500
27 oct. 202048,1248,7947,9348,2247,851.487.200
26 oct. 202049,6049,6148,0348,2847,901.764.400
23 oct. 202050,2850,7049,6150,1949,801.845.700
22 oct. 202048,1150,2248,1149,9049,512.073.100
21 oct. 202048,7249,2648,4348,4448,061.866.600
20 oct. 202049,3949,7748,4848,5148,132.604.200
19 oct. 202049,5550,3348,8348,9748,591.712.000
16 oct. 202049,4849,7348,9949,3348,951.366.100
15 oct. 202048,4649,2948,0249,2648,881.475.000
14 oct. 202048,4449,6848,4449,3849,001.563.300
13 oct. 202049,0049,3448,3548,6748,291.616.700
12 oct. 202048,8149,5848,7449,2848,901.909.900
09 oct. 202049,8749,9048,5148,8648,482.080.700
08 oct. 202048,9349,4948,6849,4449,061.719.400
07 oct. 202047,6749,0047,4148,6548,271.861.200
06 oct. 202047,5448,2346,6546,9346,572.280.000
05 oct. 202046,5647,6546,2647,2846,912.120.400
02 oct. 202044,3546,5844,2046,0445,682.110.200
01 oct. 202045,0245,5544,7945,0544,701.812.000
30 sept. 202045,1245,7544,5844,8644,511.468.200
29 sept. 202045,6145,7944,5644,7444,391.190.700
29 sept. 20200.403 Dividendo
28 sept. 202046,2546,9445,6246,2745,511.434.600
25 sept. 202044,3145,3944,0545,2544,511.134.800
24 sept. 202044,6045,7444,1044,7644,031.495.700
23 sept. 202045,6746,4844,6544,6743,941.915.400
22 sept. 202045,7346,1945,2345,6844,931.936.200
21 sept. 202048,1948,3245,0345,8045,052.879.800
18 sept. 202048,8849,9748,8249,1848,374.002.100
17 sept. 202047,6249,1947,0148,9748,172.519.700
16 sept. 202046,9947,9546,5147,5646,781.834.400
15 sept. 202046,8747,3346,6146,7946,021.795.400
14 sept. 202046,2346,9546,0846,7345,961.781.900
11 sept. 202045,6546,2845,2945,9345,181.286.500
10 sept. 202046,1946,2645,3645,3944,641.227.400
09 sept. 202046,1346,4345,6346,0645,302.257.500
08 sept. 202046,2046,4545,4145,5944,842.363.600
04 sept. 202047,4247,5946,5146,9046,132.274.900
03 sept. 202047,3247,8846,1846,6145,842.176.600
02 sept. 202046,7547,6646,4447,4646,682.764.000
01 sept. 202045,4246,6445,0746,6445,872.102.000
31 ago. 202046,3246,3245,4545,4644,711.897.500
28 ago. 202045,7346,1945,5645,9945,231.245.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...