Mercados españoles cerrados

Nucor Corporation (NUE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,07+0,29 (+0,53%)
Al cierre: 1:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 202054,9655,7354,7355,0755,071.052.600
25 nov. 202055,6255,9254,5254,7854,782.703.900
24 nov. 202054,3956,5054,3456,4256,422.232.700
23 nov. 202053,3653,9552,7453,6753,671.559.300
20 nov. 202052,6452,9352,3052,5552,551.016.000
19 nov. 202052,6453,4752,3552,8352,831.332.100
18 nov. 202054,2354,3852,9152,9252,921.442.100
17 nov. 202053,5254,2253,2053,8653,861.662.200
16 nov. 202053,2154,7452,1054,3054,303.099.700
13 nov. 202050,2551,9250,1551,6651,661.510.700
12 nov. 202050,2150,5049,1149,6149,611.413.400
11 nov. 202051,8351,8350,6150,8150,812.111.400
10 nov. 202051,0352,1550,8051,7851,781.572.300
09 nov. 202051,6052,9050,7250,7650,762.250.100
06 nov. 202049,3249,4748,2048,4248,421.350.200
05 nov. 202047,4649,6047,4648,8048,801.716.000
04 nov. 202049,6449,6446,9046,9546,952.370.200
03 nov. 202049,6950,3349,2750,0550,051.422.700
02 nov. 202048,6149,0347,6648,8748,871.791.400
30 oct. 202047,4047,9446,7847,7647,763.114.200
29 oct. 202046,3448,3346,0047,9447,941.911.100
28 oct. 202047,3147,5446,1746,5846,582.562.500
27 oct. 202048,1248,7947,9348,2248,221.487.200
26 oct. 202049,6049,6148,0348,2848,281.764.400
23 oct. 202050,2850,7049,6150,1950,191.845.700
22 oct. 202048,1150,2248,1149,9049,902.073.100
21 oct. 202048,7249,2648,4348,4448,441.866.600
20 oct. 202049,3949,7748,4848,5148,512.604.200
19 oct. 202049,5550,3348,8348,9748,971.712.000
16 oct. 202049,4849,7348,9949,3349,331.366.100
15 oct. 202048,4649,2948,0249,2649,261.475.000
14 oct. 202048,4449,6848,4449,3849,381.563.300
13 oct. 202049,0049,3448,3548,6748,671.616.700
12 oct. 202048,8149,5848,7449,2849,281.909.900
09 oct. 202049,8749,9048,5148,8648,862.080.700
08 oct. 202048,9349,4948,6849,4449,441.719.400
07 oct. 202047,6749,0047,4148,6548,651.861.200
06 oct. 202047,5448,2346,6546,9346,932.280.000
05 oct. 202046,5647,6546,2647,2847,282.120.400
02 oct. 202044,3546,5844,2046,0446,042.110.200
01 oct. 202045,0245,5544,7945,0545,051.812.000
30 sept. 202045,1245,7544,5844,8644,861.468.200
29 sept. 202045,6145,7944,5644,7444,741.190.700
29 sept. 20200.403 Dividendo
28 sept. 202046,2546,9445,6246,2745,871.434.600
25 sept. 202044,3145,3944,0545,2544,861.134.800
24 sept. 202044,6045,7444,1044,7644,371.495.700
23 sept. 202045,6746,4844,6544,6744,281.915.400
22 sept. 202045,7346,1945,2345,6845,281.936.200
21 sept. 202048,1948,3245,0345,8045,402.879.800
18 sept. 202048,8849,9748,8249,1848,754.002.100
17 sept. 202047,6249,1947,0148,9748,542.519.700
16 sept. 202046,9947,9546,5147,5647,151.834.400
15 sept. 202046,8747,3346,6146,7946,381.795.400
14 sept. 202046,2346,9546,0846,7346,321.781.900
11 sept. 202045,6546,2845,2945,9345,531.286.500
10 sept. 202046,1946,2645,3645,3944,991.227.400
09 sept. 202046,1346,4345,6346,0645,662.257.500
08 sept. 202046,2046,4545,4145,5945,192.363.600
04 sept. 202047,4247,5946,5146,9046,492.274.900
03 sept. 202047,3247,8846,1846,6146,202.176.600
02 sept. 202046,7547,6646,4447,4647,052.764.000
01 sept. 202045,4246,6445,0746,6446,232.102.000
31 ago. 202046,3246,3245,4545,4645,061.897.500
28 ago. 202045,7346,1945,5645,9945,591.245.200
27 ago. 202045,7146,0345,1745,5545,15972.300
26 ago. 202045,5245,8745,1945,5045,101.089.400
25 ago. 202046,0646,0845,2145,5745,171.246.500
24 ago. 202045,1546,0444,9746,0245,621.286.900
21 ago. 202045,4445,4444,4744,6944,301.503.000
20 ago. 202045,1445,8245,0245,6545,251.226.900
19 ago. 202046,5146,9445,6945,7945,391.715.700
18 ago. 202046,3946,8246,2246,3745,972.102.900
17 ago. 202046,5346,8446,2146,3745,972.126.400
14 ago. 202045,1846,5545,0246,2445,841.382.900
13 ago. 202045,2445,8344,9945,5045,101.437.800
12 ago. 202045,9246,0345,3345,8945,491.615.600
11 ago. 202046,3246,7245,1645,4145,012.688.500
10 ago. 202044,6146,2944,4946,1045,702.165.600
07 ago. 202042,8144,4842,6544,3443,952.190.600
06 ago. 202043,8543,8843,1243,2642,881.902.100
05 ago. 202043,5044,3343,4543,4843,101.875.300
04 ago. 202042,7543,2342,3343,0142,641.924.500
03 ago. 202042,3143,0841,8742,8642,492.471.300
31 jul. 202042,3742,5441,6441,9541,584.898.900
30 jul. 202042,5142,8042,2142,7042,331.920.800
29 jul. 202042,7443,2642,7443,2642,882.119.900
28 jul. 202043,4643,6042,6142,6742,302.693.800
27 jul. 202042,6143,9042,4143,8343,452.301.800
24 jul. 202042,5142,9241,9942,8542,481.801.200
23 jul. 202042,3843,7642,0742,5942,222.444.300
22 jul. 202041,5142,3641,3742,2641,891.638.900
21 jul. 202040,9042,1040,8941,8941,531.808.300
20 jul. 202040,8741,2840,4240,7040,352.001.700
17 jul. 202041,9742,2941,2141,2640,901.176.200
16 jul. 202041,5042,3941,1741,7641,401.848.000
15 jul. 202041,8442,0340,7641,6841,321.864.600
14 jul. 202039,7641,1239,4841,0640,701.670.200
13 jul. 202040,8941,1739,8839,9439,592.211.800
10 jul. 202038,9140,6038,8740,4540,101.752.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...