Mercados españoles cerrados en 7 hrs 40 min

Nucor Corporation (NUE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,86+2,84 (+3,05%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202194,4996,2193,9495,8695,862.475.600
18 jun 202194,2395,5792,7293,0293,025.245.300
17 jun 2021100,24100,2493,6695,2595,255.508.600
16 jun 2021101,26101,2698,1299,9499,943.913.000
15 jun 2021102,11102,9099,01101,92101,925.860.100
14 jun 2021106,01106,34102,05102,71102,713.797.400
11 jun 2021107,50108,16105,81106,59106,592.049.800
10 jun 2021108,67109,51106,15106,31106,312.154.800
09 jun 2021109,00109,68107,56107,58107,582.593.600
08 jun 2021108,50110,26106,50109,99109,992.764.100
07 jun 2021108,37109,53105,51107,37107,373.320.100
04 jun 2021108,00109,03107,26108,78108,782.572.300
03 jun 2021104,05107,25102,74107,07107,072.998.400
02 jun 2021110,36110,70103,94105,03105,036.173.000
01 jun 2021105,00110,97104,65110,74110,747.982.300
28 may 2021100,81103,0899,82102,54102,543.277.900
27 may 2021103,13104,22100,90101,05101,054.945.000
26 may 2021100,46101,4999,66100,85100,852.140.100
25 may 2021103,91104,13100,04100,05100,053.185.700
24 may 2021102,01103,88101,46103,36103,361.956.100
21 may 2021102,06103,45101,37102,13102,132.446.000
20 may 2021101,62101,8799,35101,13101,133.253.900
19 may 2021100,12102,1897,35101,53101,535.491.400
18 may 2021106,87107,90103,03103,47103,477.802.500
17 may 2021102,00106,44101,75106,32106,325.134.300
14 may 2021100,39102,9499,38102,51102,513.970.400
13 may 202196,99101,1896,25100,80100,804.686.800
12 may 2021102,14102,3894,8695,9995,994.676.200
11 may 202199,60103,7299,01101,98101,985.109.600
10 may 2021100,40103,9899,50101,30101,306.084.000
07 may 202195,3999,3294,3498,7698,763.977.200
06 may 202193,4995,7492,3995,6995,694.550.400
05 may 202190,0092,9290,0092,8392,833.246.100
04 may 202185,5289,8485,4389,6689,665.176.000
03 may 202183,1386,8182,8785,7085,704.475.100
30 abr 202181,3683,5881,2782,2682,267.387.000
29 abr 202182,4083,1180,8282,4182,413.463.000
28 abr 202180,1982,2580,0681,5881,583.240.800
27 abr 202180,2881,5680,0180,6980,693.982.700
26 abr 202178,3180,6578,0480,6080,604.502.900
23 abr 202176,8977,8775,6077,8377,834.065.200
22 abr 202178,6579,0175,6976,0976,094.785.200
21 abr 202177,9880,1977,4480,1880,182.807.700
20 abr 202180,0580,0578,0278,4978,492.241.200
19 abr 202179,1580,4878,0679,4479,442.153.400
16 abr 202179,9080,4378,2579,5079,502.227.400
15 abr 202179,5679,9978,1178,9078,902.318.200
14 abr 202178,5480,4278,5279,0679,063.096.000
13 abr 202180,0780,5177,9978,2878,282.725.800
12 abr 202180,4081,0379,8180,5380,531.858.700
09 abr 202180,4881,3879,5480,2980,293.958.200
08 abr 202179,4480,0277,7179,6079,602.733.600
07 abr 202179,8880,3079,0579,8179,812.298.200
06 abr 202179,7580,8678,9179,8479,842.740.100
05 abr 202181,2181,9780,3780,5180,512.633.000
01 abr 202179,2579,9877,0579,8879,884.185.300
31 mar 202181,7182,4779,1280,2780,275.532.700
30 mar 202178,7480,9778,6180,3980,394.304.600
30 mar 20210.405 Dividendo
29 mar 202180,0082,7678,3978,7578,356.114.000
26 mar 202174,8679,3474,4579,3078,897.677.100
25 mar 202169,5472,9969,0572,8272,454.329.800
24 mar 202168,9171,4968,8469,4769,113.282.600
23 mar 202169,0069,7366,9267,5167,162.948.700
22 mar 202171,3971,3969,4269,5569,193.280.800
19 mar 202170,4271,6868,2671,3270,956.491.300
18 mar 202170,2972,2270,0370,4070,042.598.400
17 mar 202168,8570,6168,6870,2469,882.061.500
16 mar 202169,5969,7968,3168,9168,562.074.000
15 mar 202169,8569,9567,6069,5069,142.839.600
12 mar 202168,4970,0868,3669,7669,402.346.700
11 mar 202168,5268,9167,6067,8367,482.150.400
10 mar 202165,8767,8665,2567,4667,112.048.200
09 mar 202165,4366,9064,3265,8665,522.751.400
08 mar 202163,1466,6362,9266,3766,032.925.400
05 mar 202161,3363,2360,6062,9262,602.240.700
04 mar 202162,3062,5659,4660,4060,092.052.000
03 mar 202162,1263,4861,4662,3061,983.116.600
02 mar 202161,7562,5161,3061,8161,492.396.000
01 mar 202161,3061,9060,9361,5261,204.016.900
26 feb 202161,0361,5559,5259,8259,512.876.200
25 feb 202163,0363,4861,2461,5161,191.883.500
24 feb 202161,1963,1261,1263,0362,713.423.600
23 feb 202160,5361,0060,0060,8660,553.668.600
22 feb 202158,0060,9658,0059,8759,563.802.000
19 feb 202156,8358,5356,7358,0457,743.627.000
18 feb 202156,7857,3856,0856,5056,212.739.500
17 feb 202158,3158,3856,9757,0056,713.737.700
16 feb 202156,9458,0456,6557,3457,053.784.600
12 feb 202154,5956,4354,5656,3456,052.363.400
11 feb 202154,8555,0753,7454,8554,571.421.600
10 feb 202155,1055,3054,0554,9654,682.180.900
09 feb 202155,3055,6254,0254,6854,402.877.500
08 feb 202153,6654,3853,3353,7053,421.680.700
05 feb 202152,6553,4952,6152,9852,711.811.100
04 feb 202151,3752,6351,1552,0251,752.675.700
03 feb 202151,4652,3350,9051,6651,392.854.100
02 feb 202149,2650,9549,0550,4750,213.365.700
01 feb 202149,3549,8448,0649,0248,772.445.500
29 ene 202150,2550,4447,9448,7348,485.113.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...