NUE - Nucor Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201865,2065,2263,0063,5563,552.847.800
19 abr. 201864,3166,1063,2665,1365,134.019.200
18 abr. 201865,2166,1664,8965,4265,423.854.900
17 abr. 201863,1764,3563,0264,1364,132.575.100
16 abr. 201862,1562,6461,6262,4662,461.777.500
13 abr. 201862,3362,6861,0561,6361,631.490.100
12 abr. 201861,2862,3761,2261,9261,921.421.500
11 abr. 201861,7762,0160,6360,9860,981.658.800
10 abr. 201861,7162,6361,3662,1662,162.734.800
09 abr. 201861,1461,5160,4660,5460,541.401.600
06 abr. 201862,4662,4960,0960,6960,691.899.100
05 abr. 201861,6963,3161,6663,1063,103.859.000
04 abr. 201859,1061,2458,9561,1361,132.346.300
03 abr. 201860,3961,0660,1260,7960,791.569.700
02 abr. 201860,8061,3259,2859,8559,851.887.300
29 mar. 201860,2561,3960,0661,0961,092.692.200
28 mar. 201859,8960,2358,7459,3259,322.174.300
28 mar. 20180.38 Dividendo
27 mar. 201861,2661,8159,7860,2359,852.684.100
26 mar. 201860,4560,9459,2960,6060,222.106.400
23 mar. 201861,3661,5459,3059,4459,063.206.600
22 mar. 201864,6164,6161,0461,0960,703.619.400
21 mar. 201864,5065,7464,3965,3564,942.549.000
20 mar. 201865,5366,0864,1764,2063,792.923.700
19 mar. 201866,4766,5664,7065,3364,922.141.500
16 mar. 201866,1967,3665,6966,5966,173.052.300
15 mar. 201866,1366,9766,0066,1865,761.627.500
14 mar. 201867,9968,1265,8666,0065,582.287.200
13 mar. 201867,7968,9767,2867,5367,102.146.200
12 mar. 201866,9867,9366,9867,6967,261.625.900
09 mar. 201868,2768,7366,6267,1666,743.154.400
08 mar. 201869,4369,4367,0067,6367,203.220.000
07 mar. 201867,7169,7967,7169,4869,043.745.100
06 mar. 201868,1068,3966,7067,7867,353.095.100
05 mar. 201867,3169,1267,2567,8667,433.345.100
02 mar. 201867,1868,1565,9667,8867,453.877.000
01 mar. 201866,4968,2766,0067,5367,105.096.300
28 feb. 201867,6367,7765,3965,4064,992.602.600
27 feb. 201867,6268,4567,2767,2966,871.717.200
26 feb. 201868,0468,4466,9567,8867,451.703.900
23 feb. 201867,2367,4366,1466,9466,521.313.100
22 feb. 201867,3867,9266,8066,9566,532.606.500
21 feb. 201867,5668,2166,8566,8566,431.633.300
20 feb. 201868,0369,1267,0967,5667,133.453.400
16 feb. 201865,3869,5064,9068,5468,115.312.800
15 feb. 201865,8666,0064,5965,5865,172.524.100
14 feb. 201863,3365,3863,3365,1964,783.077.100
13 feb. 201863,2164,5362,7264,0863,683.192.100
12 feb. 201862,2564,0361,9463,4463,042.800.300
09 feb. 201861,6862,2759,5061,7761,383.291.700
08 feb. 201863,0463,0860,3860,3860,003.362.300
07 feb. 201863,4164,1962,9262,9262,523.153.200
06 feb. 201861,0463,8360,3163,6063,205.682.400
05 feb. 201863,6064,8161,8562,5462,154.241.500
02 feb. 201865,8065,8864,0864,2463,833.814.100
01 feb. 201866,6567,1065,9066,3865,963.209.400
31 ene. 201867,9367,9966,3466,9666,544.875.700
30 ene. 201869,6170,0366,0066,8266,404.430.800
29 ene. 201869,4669,9868,9769,0468,602.448.400
26 ene. 201868,4069,5568,0969,5469,102.778.200
25 ene. 201869,7169,7667,9968,2467,813.857.400
24 ene. 201869,4769,9168,8669,0168,571.872.900
23 ene. 201868,6969,6867,7068,9868,542.786.800
22 ene. 201868,8769,1068,1868,9968,552.432.300
19 ene. 201869,1969,2368,2168,7268,293.272.800
18 ene. 201869,0469,4368,5068,8268,392.798.200
17 ene. 201869,3969,5568,5969,2668,821.952.200
16 ene. 201869,0770,2068,2768,9568,514.299.700
12 ene. 201870,1570,4868,8069,0268,582.637.300
11 ene. 201869,3570,1868,9070,1869,742.027.400
10 ene. 201867,7769,0667,3168,9468,512.539.300
09 ene. 201868,2368,2367,7067,7867,353.289.300
08 ene. 201867,8068,3367,5268,2467,813.118.200
05 ene. 201867,3767,9166,6967,8667,432.660.800
04 ene. 201867,5367,6566,6067,2266,802.529.300
03 ene. 201866,7967,7366,4467,3966,963.772.500
02 ene. 201864,2166,5564,1066,5266,103.755.900
29 dic. 201764,7564,7563,5763,5863,181.519.400
28 dic. 201764,2464,4763,9364,3463,931.138.200
28 dic. 20170.38 Dividendo
27 dic. 201764,7464,7464,1464,6163,822.065.500
26 dic. 201764,6064,8664,3464,7363,942.502.700
22 dic. 201764,5264,6063,5864,5663,782.247.600
21 dic. 201764,3764,7363,9064,5363,752.827.400
20 dic. 201764,1564,4363,2763,8563,073.960.400
19 dic. 201761,9362,7861,7162,4361,672.900.800
18 dic. 201760,1262,0760,1262,0161,263.147.400
15 dic. 201760,2760,3959,2360,1159,386.442.200
14 dic. 201761,4962,1859,5059,5458,823.914.300
13 dic. 201761,7062,0061,0461,8561,102.951.100
12 dic. 201761,8262,1260,9061,9561,204.733.000
11 dic. 201760,5161,5760,1061,2760,535.465.400
08 dic. 201759,9060,9559,0560,1759,445.874.700
07 dic. 201758,1158,6757,9858,5957,882.227.300
06 dic. 201758,1959,1057,9257,9457,242.899.100
05 dic. 201758,4858,4857,3857,6456,942.425.200
04 dic. 201757,9659,6657,9458,8258,113.643.700
01 dic. 201757,7558,2756,4757,3056,603.614.900
30 nov. 201757,3658,4357,2057,5056,806.640.900
29 nov. 201756,2957,7156,2757,3656,662.208.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines