Mercados españoles cerrados

Nucor Corporation (NUE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
191,36+0,59 (+0,31%)
Al cierre: 04:00PM EDT
191,34 -0,02 (-0,01%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024191,10191,82189,13191,36191,361.622.600
18 abr 2024194,16194,16188,95190,77190,771.051.900
17 abr 2024194,32195,96191,62192,78192,781.152.500
16 abr 2024191,25193,26189,33192,11192,111.142.900
15 abr 2024197,10197,79192,75194,01194,01855.100
12 abr 2024197,24198,99193,02194,53194,531.186.200
11 abr 2024198,48199,15196,59197,34197,34781.900
10 abr 2024199,05199,05195,48198,18198,18806.200
09 abr 2024202,44203,00197,12199,88199,88908.600
08 abr 2024202,08202,45199,72200,88200,88912.500
05 abr 2024198,73201,47197,96200,97200,97563.600
04 abr 2024201,10202,42198,28199,10199,10819.900
03 abr 2024198,68202,89197,31200,15200,151.308.600
02 abr 2024199,85199,96196,28198,37198,371.012.000
01 abr 2024199,72201,52197,89200,00200,00907.300
28 mar 2024198,70199,00196,50197,90197,901.051.900
27 mar 2024195,00198,63194,58198,56198,56859.000
27 mar 20240.54 Dividendo
26 mar 2024195,66196,88193,82194,06193,521.015.600
25 mar 2024195,74198,61195,25195,48194,94951.100
22 mar 2024196,94197,98194,21194,44193,90873.300
21 mar 2024195,00197,23193,22196,38195,831.591.500
20 mar 2024190,93194,65189,78193,50192,961.090.200
19 mar 2024190,26192,24189,27190,95190,421.094.800
18 mar 2024189,87191,93188,29189,80189,271.083.000
15 mar 2024182,20188,93180,90188,48187,963.369.300
14 mar 2024183,13184,16180,53182,09181,581.487.500
13 mar 2024184,45185,64181,68184,10183,591.825.500
12 mar 2024185,93186,27181,70182,89182,381.073.400
11 mar 2024184,28185,22180,60184,82184,311.169.900
08 mar 2024187,32189,84185,24185,82185,301.210.600
07 mar 2024186,35188,95185,61186,41185,89945.400
06 mar 2024186,18187,93184,44184,65184,141.038.200
05 mar 2024185,60186,71183,10184,80184,291.348.000
04 mar 2024191,00192,76186,34187,16186,641.306.500
01 mar 2024192,44195,00189,11190,70190,171.420.100
29 feb 2024192,63193,31191,15192,30191,761.998.500
28 feb 2024191,68193,88191,00192,19191,66963.300
27 feb 2024192,02193,91191,23193,12192,581.234.000
26 feb 2024189,45192,86189,25191,59191,061.298.100
23 feb 2024187,16190,85186,20189,99189,461.095.600
22 feb 2024184,67188,00184,67186,65186,131.259.300
21 feb 2024183,99184,56182,81184,36183,85885.400
20 feb 2024183,62185,24182,68183,99183,481.421.600
16 feb 2024186,81189,58184,63185,58185,061.908.000
15 feb 2024181,42187,00180,77186,36185,841.194.000
14 feb 2024180,23182,71179,69181,06180,561.357.900
13 feb 2024183,46183,71178,22179,48178,981.530.700
12 feb 2024186,60187,99185,58186,10185,581.171.800
09 feb 2024186,56187,10185,16186,54186,021.198.700
08 feb 2024185,92187,39184,56186,29185,771.003.900
07 feb 2024182,35187,82182,35186,21185,691.663.700
06 feb 2024182,23183,32181,07181,35180,851.264.900
05 feb 2024182,12183,24181,23182,31181,801.508.800
02 feb 2024185,60185,60182,83183,39182,882.097.100
01 feb 2024187,94189,87185,21185,62185,102.250.100
31 ene 2024188,90190,96186,56186,93186,413.037.400
30 ene 2024178,00190,74176,88188,90188,373.647.800
29 ene 2024175,50177,09173,13176,64176,152.203.700
26 ene 2024175,20177,24174,12175,10174,611.370.600
25 ene 2024173,97175,63172,59174,70174,211.624.200
24 ene 2024172,80173,73171,30172,63172,151.379.600
23 ene 2024172,07174,32171,71171,74171,261.479.600
22 ene 2024166,07170,77166,04170,44169,971.642.900
19 ene 2024166,38168,21165,29166,79166,331.219.500
18 ene 2024170,46170,79165,91166,40165,942.470.000
17 ene 2024169,34171,68168,57169,05168,581.632.700
16 ene 2024168,89171,09167,60170,80170,321.534.700
12 ene 2024168,43170,23167,52168,89168,42774.100
11 ene 2024168,86169,63166,68168,19167,72824.000
10 ene 2024167,11169,12166,68168,86168,391.203.300
09 ene 2024171,20171,88166,93167,11166,642.199.000
08 ene 2024170,07172,88167,28172,75172,271.274.700
05 ene 2024171,44172,62169,87170,57170,101.489.800
04 ene 2024176,53177,62171,94172,07171,591.809.100
03 ene 2024173,00178,04172,44176,57176,081.624.200
02 ene 2024173,69176,53173,34175,43174,941.208.000
29 dic 2023175,00175,43173,52174,04173,56903.600
28 dic 2023176,52177,18174,94175,19174,701.002.300
28 dic 20230.54 Dividendo
27 dic 2023178,12178,86177,28177,87176,84855.800
26 dic 2023178,07179,17177,76178,25177,21477.000
22 dic 2023177,00178,91176,98178,06177,03927.400
21 dic 2023177,45178,18176,00176,62175,59955.900
20 dic 2023176,83179,29175,66175,69174,671.543.500
19 dic 2023174,78178,16173,22177,86176,831.718.200
18 dic 2023175,72178,17173,54174,22173,211.994.800
15 dic 2023171,34175,53169,50172,82171,823.915.600
14 dic 2023164,60171,23162,94170,85169,862.399.500
13 dic 2023163,76167,69161,91166,72165,751.469.800
12 dic 2023165,03166,33162,34163,76162,811.063.300
11 dic 2023160,58164,78159,02164,58163,621.321.300
08 dic 2023162,61165,06161,85162,09161,15928.500
07 dic 2023162,82164,25161,51163,22162,271.228.100
06 dic 2023165,12166,85162,00162,24161,301.532.000
05 dic 2023166,83166,83163,54165,76164,801.476.700
04 dic 2023169,00170,30167,33167,40166,431.580.600
01 dic 2023171,47172,81169,77170,41169,422.038.800
30 nov 2023164,65170,78164,18169,97168,985.483.700
29 nov 2023161,55163,86161,13163,78162,831.252.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...