Mercados españoles abiertos en 1 hr 43 mins

USANA Health Sciences, Inc. (USNA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,55+4,03 (+9,71%)
Al cierre: 04:00PM EDT
45,55 -0,06 (-0,13%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202444,6747,0044,3645,5545,55126.300
30 abr 202442,7742,7741,4541,5241,52104.500
29 abr 202443,7244,1442,8642,9842,9869.500
26 abr 202443,4343,7643,3343,4743,4747.000
25 abr 202443,6143,7742,7043,1443,14111.800
24 abr 202444,4444,6743,3443,7043,7089.400
23 abr 202444,4444,9944,4444,7544,7558.900
22 abr 202444,3544,6244,0044,2344,2365.700
19 abr 202443,4144,3143,3444,1344,1385.600
18 abr 202443,1843,7343,1343,4743,4779.300
17 abr 202443,6944,2042,9943,0143,0174.000
16 abr 202443,4143,6942,5943,1943,1981.300
15 abr 202444,2044,2043,1743,4643,4686.900
12 abr 202445,0845,5243,8343,9743,9762.200
11 abr 202445,9445,9445,1245,3045,3060.400
10 abr 202446,3546,3545,4845,4845,4892.000
09 abr 202446,7247,4646,7247,2347,2361.000
08 abr 202446,1947,0846,1946,7246,7291.700
05 abr 202445,9246,0945,2745,9745,97145.600
04 abr 202445,8946,2945,4445,8245,82115.000
03 abr 202446,3146,3445,0145,4445,44153.800
02 abr 202447,7447,7446,4446,6446,64121.800
01 abr 202448,8948,8947,9647,9647,9668.100
28 mar 202448,4948,9048,2948,5048,5072.300
27 mar 202447,7848,6147,7848,2748,2761.500
26 mar 202448,2248,2747,5247,5347,5355.600
25 mar 202447,9148,3747,7548,0048,0055.700
22 mar 202448,7948,7947,8347,8347,8357.400
21 mar 202448,8049,1148,2748,5948,5976.800
20 mar 202448,3349,1747,7348,5948,5970.200
19 mar 202449,0049,2148,1248,1448,1468.000
18 mar 202450,1150,1148,8948,9048,9061.100
15 mar 202448,7750,3248,7750,1150,11367.600
14 mar 202449,8949,8948,6049,0049,0091.400
13 mar 202448,5950,2548,5950,0850,0882.500
12 mar 202448,9749,3048,5248,7248,72100.600
11 mar 202448,7349,6648,4549,0049,00106.400
08 mar 202448,9649,6248,3348,5848,5896.500
07 mar 202448,0948,8747,9848,5648,56111.600
06 mar 202447,0647,7146,5847,5847,58150.000
05 mar 202448,0148,3046,4846,7646,76111.700
04 mar 202448,2049,1447,9748,5048,50105.300
01 mar 202448,4248,4247,6148,3248,3285.900
29 feb 202448,5449,2047,5148,2648,26125.500
28 feb 202447,8148,6647,6448,0648,0643.000
27 feb 202448,6548,8748,1348,1348,1345.200
26 feb 202448,4749,1748,1048,5148,5144.800
23 feb 202448,1849,0148,0048,7748,7751.400
22 feb 202448,7449,2648,3348,3948,3958.000
21 feb 202448,6649,6548,6649,3049,3051.400
20 feb 202448,7649,6948,7648,9848,9850.100
16 feb 202449,3050,4949,1949,4049,4069.100
15 feb 202448,5750,0748,5749,6749,6781.200
14 feb 202449,7149,7148,3449,0649,0663.500
13 feb 202451,1151,1748,7549,0749,07100.900
12 feb 202450,8252,7550,8252,3652,3666.800
09 feb 202450,7251,1550,0350,8950,8955.300
08 feb 202449,5550,9449,5550,8550,8580.600
07 feb 202452,1052,1048,9049,7149,71101.100
06 feb 202446,5748,1746,5347,8047,80128.700
05 feb 202447,0147,3646,4246,4346,4363.800
02 feb 202447,7848,2747,2247,2347,2347.700
01 feb 202447,0448,4846,8948,4348,4393.400
31 ene 202447,7648,0346,7246,8246,8264.400
30 ene 202447,8148,1947,6247,7247,7288.500
29 ene 202448,4748,7448,0048,1148,1172.400
26 ene 202449,3649,5048,4048,5548,5560.800
25 ene 202448,4849,0148,3148,8248,8258.900
24 ene 202448,5048,5047,6447,7047,7047.300
23 ene 202448,9949,2047,8448,0948,0958.600
22 ene 202447,5948,6947,5948,3948,3970.900
19 ene 202447,8647,8646,8447,4747,4753.300
18 ene 202447,9548,0647,4647,5347,5370.700
17 ene 202448,2948,8147,5247,8347,8356.000
16 ene 202450,1550,1548,8448,8848,8856.100
12 ene 202451,4151,4150,0450,5250,5252.400
11 ene 202450,7951,0049,8250,7350,7364.300
10 ene 202450,4051,1850,1851,0551,0544.000
09 ene 202450,5951,4150,3850,5050,5054.100
08 ene 202450,3951,1450,1051,0351,03109.300
05 ene 202451,0751,2950,2050,6150,6167.600
04 ene 202451,9051,9551,3951,4851,4858.800
03 ene 202454,0154,4551,8452,0652,0691.900
02 ene 202453,5254,8153,5254,4554,4548.200
29 dic 202353,8854,1453,5453,6053,6052.200
28 dic 202353,6954,3453,6954,0554,0533.200
27 dic 202353,5354,1253,4053,9753,9777.000
26 dic 202353,1353,4452,5153,3753,3738.700
22 dic 202352,9353,6352,8652,8652,8643.200
21 dic 202352,1052,9651,4052,7752,7783.200
20 dic 202351,6852,7251,4051,8251,82144.900
19 dic 202351,8752,2551,2851,7551,75124.300
18 dic 202352,5052,5051,3051,4751,4777.600
15 dic 202353,8353,8351,9052,2552,25233.300
14 dic 202352,0554,2951,5353,5453,54150.100
13 dic 202349,5251,9748,9751,7051,70113.800
12 dic 202349,5850,1549,1249,7649,7658.300
11 dic 202349,5149,5948,8249,4049,4065.600
08 dic 202349,1649,7249,0849,6349,6349.900
07 dic 202347,5849,4647,3049,3449,3461.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...